Mercados españoles cerrados

ACUITY BRANDS INC. Registered S (AQ8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
177,00-1,00 (-0,56%)
A partir del 4:54PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 2021179,00179,00177,00177,00177,00-
19 oct 2021180,00181,00178,00178,00178,00-
18 oct 2021179,00181,00176,00181,00181,00-
15 oct 2021180,00182,00180,00180,00180,00-
14 oct 2021178,00181,00178,00180,00180,00-
14 oct 20210.13 Dividendo
13 oct 2021179,00179,00174,00178,00177,87-
12 oct 2021177,00179,00177,00179,00178,87-
11 oct 2021174,00180,00174,00180,00179,87-
08 oct 2021172,00173,00171,00173,00172,87-
07 oct 2021170,00173,00169,00173,00172,87-
06 oct 2021151,00157,00151,00157,00156,89-
05 oct 2021150,00150,00149,00150,00149,89-
04 oct 2021149,00149,00149,00149,00148,89-
01 oct 2021149,00150,00148,00150,00149,89-
30 sept 2021152,00152,00150,00151,00150,89-
29 sept 2021150,00151,00148,00151,00150,89-
28 sept 2021153,00153,00150,00150,00149,89-
27 sept 2021155,00157,00153,00153,00152,89-
24 sept 2021152,00154,00152,00154,00153,89-
23 sept 2021148,00151,00148,00151,00150,89-
22 sept 2021145,00148,00145,00148,00147,89-
21 sept 2021145,00146,00142,00143,00142,90-
20 sept 2021143,00143,00141,00143,00142,90-
17 sept 2021146,00146,00146,00146,00145,89-
16 sept 2021144,00147,00144,00147,00146,89-
15 sept 2021143,00144,00143,00144,00143,89-
14 sept 2021146,00146,00142,00143,00142,90-
13 sept 2021146,00147,00143,00146,00145,89-
10 sept 2021146,00146,00146,00146,00145,89-
09 sept 2021145,00147,00145,00146,00145,896
08 sept 2021146,00147,00145,00145,00144,89-
07 sept 2021149,00149,00147,00147,00146,89-
06 sept 2021149,00149,00149,00149,00148,89-
03 sept 2021151,00151,00148,00148,00147,89-
02 sept 2021152,00153,00150,00150,00149,89-
01 sept 2021156,00156,00151,00152,00151,89-
31 ago 2021157,00157,00153,00157,00156,89-
30 ago 2021159,00159,00156,00157,00156,89-
27 ago 2021157,00157,00157,00157,00156,89-
26 ago 2021158,00158,00158,00158,00157,88-
25 ago 2021158,00158,00158,00158,00157,88-
24 ago 2021156,00156,00156,00156,00155,89-
23 ago 2021155,00155,00155,00155,00154,89-
20 ago 2021151,00151,00151,00151,00150,89-
19 ago 2021152,00152,00152,00152,00151,89-
18 ago 2021154,00154,00154,00154,00153,89-
17 ago 2021155,00155,00155,00155,00154,89-
16 ago 2021153,00155,00153,00155,00154,89-
13 ago 2021154,00154,00154,00154,00153,89-
12 ago 2021155,00155,00155,00155,00154,89-
11 ago 2021152,00152,00152,00152,00151,89-
10 ago 2021148,00148,00148,00148,00147,89-
09 ago 2021151,00151,00151,00151,00150,89-
06 ago 2021148,00152,00148,00151,00150,89-
05 ago 2021147,00148,00144,00148,00147,89-
04 ago 2021148,00148,00147,00147,00146,89-
03 ago 2021146,00148,00145,00148,00147,89-
02 ago 2021148,00149,00145,00145,00144,89-
30 jul 2021144,00147,00143,00147,00146,89-
29 jul 2021142,00145,00142,00145,00144,89-
28 jul 2021142,00143,00141,00141,00140,90-
27 jul 2021144,00144,00141,00141,00140,90-
26 jul 2021141,00144,00141,00144,00143,89-
23 jul 2021142,00142,00139,00141,00140,90-
22 jul 2021144,00144,00141,00141,00140,90-
21 jul 2021142,00147,00142,00145,00144,89-
20 jul 2021137,00138,00137,00137,00136,90-
19 jul 2021139,00139,00135,00137,00136,90-
16 jul 2021141,00142,00140,00141,00140,90-
15 jul 2021140,00141,00140,00141,00140,90-
15 jul 20210.13 Dividendo
14 jul 2021143,00143,00140,00141,00140,77-
13 jul 2021147,00147,00142,00143,00142,76-
12 jul 2021145,00146,00143,00146,00145,76-
09 jul 2021143,00145,00142,00145,00144,76-
08 jul 2021144,00144,00140,00142,00141,77-
07 jul 2021143,00144,00142,00144,00143,76-
06 jul 2021150,00151,00149,00150,00149,75-
05 jul 2021150,00150,00150,00150,00149,75-
02 jul 2021148,00150,00148,00150,00149,75-
01 jul 2021158,00160,00158,00158,00157,74-
30 jun 2021158,00158,00155,00157,00156,74-
29 jun 2021159,00160,00158,00159,00158,74-
28 jun 2021162,00162,00158,00158,00157,74-
25 jun 2021161,00161,00159,00161,00160,73-
24 jun 2021160,00161,00160,00160,00159,74-
23 jun 2021156,00159,00155,00159,00158,74-
22 jun 2021155,00156,00155,00156,00155,74-
21 jun 2021149,00155,00149,00155,00154,74-
18 jun 2021153,00153,00148,00151,00150,75-
17 jun 2021155,00155,00151,00152,00151,75-
16 jun 2021156,00156,00153,00155,00154,74-
15 jun 2021153,00155,00153,00155,00154,74-
14 jun 2021155,00155,00155,00155,00154,74-
11 jun 2021152,00153,00152,00153,00152,75-
10 jun 2021153,00153,00151,00152,00151,75-
09 jun 2021154,00154,00151,00151,00150,75-
08 jun 2021153,00153,00153,00153,00152,75-
07 jun 2021154,00155,00154,00154,00153,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...