Mercados españoles abiertos en 23 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.337,14 +1.117,98 (+1,95%)
Associated British Foods plc (ASBFF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:33AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 08 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 07 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 06 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 03 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 02 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | 16.000 |
| 01 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 30 abr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 29 abr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 26 abr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | 100 |
| 25 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 24 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 23 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 22 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 19 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | 100 |
| 18 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 17 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 16 abr 2024 | 28,75 | 29,52 | 28,75 | 29,52 | 29,52 | 13.900 |
| 15 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 12 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 11 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 10 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 09 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 08 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 05 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 300 |
| 04 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 03 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 02 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 01 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 28 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 27 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 26 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 25 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 22 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 200 |
| 21 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 20 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 19 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 18 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 15 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 4500 |
| 14 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 13 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 12 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 11 mar 2024 | 29,00 | 29,00 | 28,38 | 28,38 | 28,38 | 2100 |
| 08 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 07 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 06 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 05 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 04 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 01 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 29 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 28 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 27 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 2200 |
| 26 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 23 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 22 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 21 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 20 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 16 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 15 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 14 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 12 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 09 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 08 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 07 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 06 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 05 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 200 |
| 02 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 01 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 1200 |
| 31 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 30 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 29 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 26 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 25 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 24 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 23 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 22 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 200 |
| 19 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 18 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 17 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 16 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 12 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 11 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 10 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 09 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 08 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 05 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 04 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 03 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 02 ene 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 29 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 28 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | 300 |
| 27 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 26 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 300 |
| 22 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 21 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 20 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 19 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 18 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | 500 |
| 15 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.