Mercados españoles cerrados

Artnet AG (ART.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,20-0,15 (-2,80%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20245,205,305,205,205,20355
09 may 20245,355,355,355,355,35-
08 may 20245,505,505,205,355,355705
07 may 20245,505,705,505,705,70952
06 may 20245,755,755,755,755,75100
03 may 20245,455,455,455,455,45-
02 may 20245,405,405,405,405,401050
30 abr 20245,505,555,505,555,551187
29 abr 20245,555,555,555,555,55-
26 abr 20245,455,555,455,555,5510
25 abr 20245,555,555,405,405,40100
24 abr 20245,655,655,305,455,455730
23 abr 20245,755,755,755,755,7514
22 abr 20245,605,855,605,855,851973
19 abr 20245,705,705,555,655,652680
18 abr 20245,755,755,755,755,75-
17 abr 20245,805,805,805,805,80-
16 abr 20245,805,805,805,805,80-
15 abr 20245,855,855,855,855,8510
12 abr 20245,805,805,805,805,80-
11 abr 20245,855,855,855,855,857
10 abr 20245,855,855,855,855,85-
09 abr 20245,855,855,855,855,85-
08 abr 20245,855,855,855,855,85-
05 abr 20245,855,905,855,905,90137
04 abr 20246,006,006,006,006,00-
03 abr 20245,856,055,856,056,05863
02 abr 20245,755,755,755,755,75-
28 mar 20245,605,805,605,805,801088
27 mar 20246,006,005,605,755,752516
26 mar 20246,056,055,905,905,901694
25 mar 20246,156,256,156,256,25488
22 mar 20246,306,306,306,306,30-
21 mar 20246,356,356,356,356,35-
20 mar 20246,256,256,256,256,25-
19 mar 20246,256,256,256,256,25-
18 mar 20246,306,306,156,156,151770
15 mar 20246,406,406,106,206,20510
14 mar 20245,306,605,305,855,8521.687
13 mar 20245,505,655,455,455,45155
12 mar 20245,555,705,555,705,701540
11 mar 20245,755,755,455,455,451900
08 mar 20246,356,506,356,506,501019
07 mar 20246,406,506,406,506,50621
06 mar 20246,506,556,506,556,55820
05 mar 20246,406,556,406,556,55820
04 mar 20246,156,356,156,256,251165
01 mar 20245,956,255,906,106,103192
29 feb 20246,856,855,205,805,8012.123
28 feb 20247,007,206,806,856,851121
27 feb 20247,157,157,157,157,15-
26 feb 20247,407,407,357,357,3516
23 feb 20247,007,307,007,307,301593
22 feb 20246,956,956,956,956,95-
21 feb 20247,107,106,906,906,904362
20 feb 20247,057,157,057,157,1522
19 feb 20247,207,207,007,157,151399
16 feb 20247,457,557,457,557,552014
15 feb 20247,507,507,507,507,5010
14 feb 20247,507,507,507,507,5060
13 feb 20247,107,357,107,357,3542
12 feb 20247,107,107,107,107,1055
09 feb 20247,457,457,407,407,40590
08 feb 20247,507,507,507,507,501
07 feb 20247,457,457,457,457,4510
06 feb 20247,107,607,107,607,6060
05 feb 20247,357,357,357,357,35-
02 feb 20247,557,557,557,557,5511
01 feb 20247,507,507,507,507,50108
31 ene 20247,307,307,307,307,30-
30 ene 20247,507,507,207,407,401292
29 ene 20247,207,457,207,457,45984
26 ene 20247,657,657,407,407,401065
25 ene 20248,058,057,407,607,607267
24 ene 20247,607,907,607,907,901827
23 ene 20247,507,707,507,707,70620
22 ene 20247,507,757,507,757,75149
19 ene 20247,707,807,707,807,8060
18 ene 20247,607,607,607,607,601
17 ene 20247,507,607,507,607,6068
16 ene 20247,507,757,457,557,553610
15 ene 20247,857,907,557,707,701576
12 ene 20247,907,907,857,857,85663
11 ene 20248,008,108,008,108,1020
10 ene 20247,957,957,957,957,95-
09 ene 20248,058,057,908,008,00410
08 ene 20247,658,057,658,058,051565
05 ene 20247,107,707,107,557,553587
04 ene 20246,806,956,806,956,9549
03 ene 20247,107,106,806,956,953987
02 ene 20247,107,257,107,257,251500
29 dic 20237,357,457,357,407,40150
28 dic 20237,457,457,457,457,45-
27 dic 20237,157,457,007,307,305894
22 dic 20237,407,407,407,407,40-
21 dic 20237,357,357,357,357,35-
20 dic 20237,307,357,157,307,303504
19 dic 20237,457,457,457,457,45-
18 dic 20237,407,457,207,457,454676
15 dic 20237,457,507,357,457,453527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...