Mercados españoles cerrados

Acuity Brands Inc. (AQ8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
178,00+5,00 (+2,89%)
Al cierre: 08:06PM CEST
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022176,00178,00176,00178,00178,00-
11 ago 2022174,00174,00173,00173,00173,00-
10 ago 2022169,00170,00169,00170,00170,00-
09 ago 2022176,00176,00175,00175,00175,00-
08 ago 2022175,00175,00175,00175,00175,00-
05 ago 2022171,00174,00171,00174,00174,00-
04 ago 2022173,00173,00173,00173,00173,00-
03 ago 2022174,00174,00174,00174,00174,00-
02 ago 2022176,00176,00173,00173,00173,00-
01 ago 2022177,00177,00177,00177,00177,00-
29 jul 2022174,00177,00174,00177,00177,00-
28 jul 2022167,00168,00167,00168,00168,00-
27 jul 2022172,00172,00172,00172,00172,00-
26 jul 2022171,00171,00171,00171,00171,00-
25 jul 2022172,00172,00170,00170,00170,00-
22 jul 2022173,00173,00173,00173,00173,00-
21 jul 2022171,00171,00171,00171,00171,00-
20 jul 2022169,00169,00166,00166,00166,00-
19 jul 2022161,00161,00160,00160,00160,00-
18 jul 2022163,00163,00161,00161,00161,00-
15 jul 2022161,00163,00161,00163,00163,00-
14 jul 2022158,00160,00158,00160,00160,00-
14 jul 20220.13 Dividendo
13 jul 2022160,00160,00157,00157,00156,87-
12 jul 2022156,00156,00156,00156,00155,87-
11 jul 2022153,00154,00153,00154,00153,87-
08 jul 2022154,00154,00153,00153,00152,87-
07 jul 2022153,00153,00153,00153,00152,87-
06 jul 2022151,00151,00150,00150,00149,88-
05 jul 2022151,00151,00149,00150,00149,88-
04 jul 2022150,00150,00150,00150,00149,88-
01 jul 2022145,00145,00145,00145,00144,88-
30 jun 2022148,00149,00148,00148,00147,88-
29 jun 2022147,00147,00146,00146,00145,88-
28 jun 2022148,00149,00148,00149,00148,88-
27 jun 2022146,00147,00146,00147,00146,88-
24 jun 2022139,00139,00139,00139,00138,88-
23 jun 2022146,00147,00146,00147,00146,88-
22 jun 2022146,00146,00145,00145,00144,88-
21 jun 2022148,00148,00147,00147,00146,88-
20 jun 2022146,00146,00146,00146,00145,88-
17 jun 2022150,00150,00150,00150,00149,88-
16 jun 2022161,00161,00161,00161,00160,87-
15 jun 2022160,00163,00160,00162,00161,87-
14 jun 2022161,00161,00158,00158,00157,87-
13 jun 2022162,00162,00159,00159,00158,8770
10 jun 2022167,00167,00167,00167,00166,86-
09 jun 2022167,00168,00167,00168,00167,86-
08 jun 2022173,00173,00173,00173,00172,86-
07 jun 2022169,00169,00169,00169,00168,86-
06 jun 2022168,00168,00168,00168,00167,86-
03 jun 2022166,00167,00165,00167,00166,86-
02 jun 2022163,00165,00163,00165,00164,86-
01 jun 2022163,00164,00162,00164,00163,86-
31 may 2022165,00165,00161,00163,00162,87-
30 may 2022165,00165,00165,00165,00164,86-
27 may 2022162,00164,00162,00164,00163,86-
26 may 2022157,00162,00157,00162,00161,87-
25 may 2022153,00156,00153,00156,00155,87-
24 may 2022154,00154,00150,00150,00149,88-
23 may 2022156,00156,00155,00155,00154,87-
20 may 2022158,00159,00158,00159,00158,87-
19 may 2022158,00158,00156,00156,00155,87-
18 may 2022161,00161,00161,00161,00160,87-
17 may 2022158,00159,00158,00159,00158,87-
16 may 2022158,00158,00158,00158,00157,87-
13 may 2022160,00160,00160,00160,00159,87-
12 may 2022151,00151,00151,00151,00150,87-
11 may 2022154,00154,00154,00154,00153,87-
10 may 2022157,00157,00154,00154,00153,87-
09 may 2022157,00157,00155,00155,00154,87-
06 may 2022163,00163,00163,00163,00162,87-
05 may 2022167,00167,00166,00166,00165,86-
04 may 2022164,00164,00164,00164,00163,86-
03 may 2022165,00165,00164,00164,00163,86-
02 may 2022164,00164,00164,00164,00163,86-
29 abr 2022169,00169,00169,00169,00168,86-
28 abr 2022165,00165,00165,00165,00164,86-
27 abr 2022166,00166,00166,00166,00165,86-
26 abr 2022165,00165,00165,00165,00164,86-
25 abr 2022161,00161,00161,00161,00160,87-
22 abr 2022165,00165,00165,00165,00164,86-
21 abr 2022167,00167,00167,00167,00166,86-
20 abr 2022163,00163,00163,00163,00162,87-
19 abr 2022159,00159,00159,00159,00158,87-
14 abr 2022158,00158,00158,00158,00157,87-
14 abr 20220.13 Dividendo
13 abr 2022156,00158,00156,00158,00157,74-
12 abr 2022154,00154,00154,00154,00153,75-
11 abr 2022154,00154,00154,00154,00153,75-
08 abr 2022152,00155,00152,00155,00154,74-
07 abr 2022153,00153,00153,00153,00152,75-
06 abr 2022156,00156,00154,00155,00154,74-
05 abr 2022168,00168,00168,00168,00167,72-
04 abr 2022173,00173,00168,00168,00167,72-
01 abr 2022171,00172,00171,00172,00171,72-
31 mar 2022173,00175,00173,00175,00174,71-
30 mar 2022176,00176,00173,00173,00172,71-
29 mar 2022177,00177,00176,00176,00175,71-
28 mar 2022177,00177,00177,00177,00176,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...