Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.486,83 +3.371,39 (+6,12%)
Associated British Foods plc (ASBFY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:30PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 33,37 | 34,05 | 33,37 | 33,60 | 33,60 | 4567 |
| 02 may 2024 | 33,14 | 33,39 | 32,55 | 33,39 | 33,39 | 6500 |
| 01 may 2024 | 32,85 | 32,92 | 32,32 | 32,92 | 32,92 | 3800 |
| 30 abr 2024 | 34,42 | 34,42 | 32,70 | 32,78 | 32,78 | 4700 |
| 29 abr 2024 | 32,95 | 33,34 | 32,79 | 33,34 | 33,34 | 51.600 |
| 26 abr 2024 | 32,89 | 33,43 | 32,87 | 33,13 | 33,13 | 196.500 |
| 25 abr 2024 | 34,00 | 34,00 | 33,13 | 33,48 | 33,48 | 226.200 |
| 24 abr 2024 | 33,52 | 34,02 | 32,96 | 33,55 | 33,55 | 7500 |
| 23 abr 2024 | 34,20 | 34,44 | 33,53 | 34,14 | 34,14 | 18.100 |
| 22 abr 2024 | 30,80 | 31,36 | 30,74 | 30,93 | 30,93 | 17.500 |
| 19 abr 2024 | 30,37 | 30,44 | 30,26 | 30,44 | 30,44 | 1600 |
| 18 abr 2024 | 30,38 | 30,75 | 29,98 | 30,66 | 30,66 | 3700 |
| 17 abr 2024 | 29,83 | 30,17 | 29,41 | 29,78 | 29,78 | 12.300 |
| 16 abr 2024 | 29,50 | 29,70 | 29,00 | 29,70 | 29,70 | 4900 |
| 15 abr 2024 | 30,25 | 30,25 | 29,75 | 29,75 | 29,75 | 5600 |
| 12 abr 2024 | 29,99 | 30,03 | 29,70 | 29,76 | 29,76 | 3400 |
| 11 abr 2024 | 30,03 | 30,35 | 29,86 | 30,32 | 30,32 | 4700 |
| 10 abr 2024 | 30,60 | 30,67 | 30,28 | 30,37 | 30,37 | 5000 |
| 09 abr 2024 | 30,55 | 30,89 | 30,40 | 30,65 | 30,65 | 3800 |
| 08 abr 2024 | 30,61 | 30,72 | 30,54 | 30,69 | 30,69 | 2800 |
| 05 abr 2024 | 30,46 | 31,04 | 30,39 | 30,39 | 30,39 | 2300 |
| 04 abr 2024 | 31,45 | 31,98 | 31,16 | 31,61 | 31,61 | 6400 |
| 03 abr 2024 | 31,10 | 31,62 | 31,06 | 31,58 | 31,58 | 7100 |
| 02 abr 2024 | 31,12 | 31,12 | 30,93 | 31,01 | 31,01 | 85.300 |
| 01 abr 2024 | 32,79 | 32,79 | 31,37 | 31,37 | 31,37 | 1900 |
| 28 mar 2024 | 31,52 | 31,80 | 31,19 | 31,53 | 31,53 | 4400 |
| 27 mar 2024 | 31,75 | 31,96 | 31,67 | 31,75 | 31,75 | 3500 |
| 26 mar 2024 | 30,90 | 31,30 | 30,90 | 31,14 | 31,14 | 4100 |
| 25 mar 2024 | 30,74 | 30,94 | 30,59 | 30,94 | 30,94 | 4400 |
| 22 mar 2024 | 30,50 | 30,98 | 30,47 | 30,86 | 30,86 | 10.000 |
| 21 mar 2024 | 30,17 | 30,66 | 30,12 | 30,66 | 30,66 | 5700 |
| 20 mar 2024 | 29,46 | 29,87 | 29,46 | 29,87 | 29,87 | 7400 |
| 19 mar 2024 | 29,37 | 29,80 | 29,23 | 29,80 | 29,80 | 2900 |
| 18 mar 2024 | 29,46 | 29,73 | 29,21 | 29,69 | 29,69 | 5100 |
| 15 mar 2024 | 29,94 | 30,32 | 29,91 | 30,32 | 30,32 | 4600 |
| 14 mar 2024 | 29,40 | 29,50 | 29,17 | 29,20 | 29,20 | 9100 |
| 13 mar 2024 | 29,49 | 29,78 | 29,46 | 29,78 | 29,78 | 6400 |
| 12 mar 2024 | 29,38 | 29,79 | 29,29 | 29,79 | 29,79 | 4000 |
| 11 mar 2024 | 28,79 | 29,22 | 28,79 | 29,22 | 29,22 | 1200 |
| 08 mar 2024 | 28,84 | 28,84 | 28,68 | 28,71 | 28,71 | 6500 |
| 07 mar 2024 | 28,81 | 28,81 | 28,63 | 28,68 | 28,68 | 2400 |
| 06 mar 2024 | 29,06 | 29,26 | 28,81 | 29,00 | 29,00 | 3100 |
| 05 mar 2024 | 28,65 | 28,98 | 28,58 | 28,58 | 28,58 | 3100 |
| 04 mar 2024 | 28,54 | 29,08 | 28,25 | 28,83 | 28,83 | 16.600 |
| 01 mar 2024 | 28,78 | 28,94 | 28,78 | 28,90 | 28,90 | 2500 |
| 29 feb 2024 | 28,89 | 28,90 | 28,59 | 28,73 | 28,73 | 22.400 |
| 28 feb 2024 | 29,03 | 29,13 | 28,80 | 28,82 | 28,82 | 2000 |
| 27 feb 2024 | 28,91 | 29,23 | 28,91 | 29,23 | 29,23 | 1800 |
| 26 feb 2024 | 29,00 | 29,00 | 28,86 | 28,99 | 28,99 | 2400 |
| 23 feb 2024 | 29,18 | 29,18 | 28,91 | 28,92 | 28,92 | 1300 |
| 22 feb 2024 | 28,90 | 29,14 | 28,90 | 29,14 | 29,14 | 1800 |
| 21 feb 2024 | 29,13 | 29,13 | 28,95 | 29,09 | 29,09 | 7100 |
| 20 feb 2024 | 29,17 | 29,60 | 28,92 | 29,10 | 29,10 | 2900 |
| 16 feb 2024 | 28,82 | 29,27 | 28,68 | 29,10 | 29,10 | 2800 |
| 15 feb 2024 | 28,74 | 29,00 | 28,64 | 28,68 | 28,68 | 3400 |
| 14 feb 2024 | 28,40 | 28,44 | 27,95 | 28,32 | 28,32 | 3000 |
| 13 feb 2024 | 28,22 | 28,23 | 27,98 | 28,03 | 28,03 | 4700 |
| 12 feb 2024 | 28,43 | 28,71 | 28,05 | 28,47 | 28,47 | 4400 |
| 09 feb 2024 | 28,35 | 28,38 | 28,01 | 28,11 | 28,11 | 3100 |
| 08 feb 2024 | 28,56 | 28,56 | 28,23 | 28,23 | 28,23 | 4400 |
| 07 feb 2024 | 28,56 | 28,73 | 28,00 | 28,57 | 28,57 | 58.700 |
| 06 feb 2024 | 28,68 | 28,72 | 28,11 | 28,72 | 28,72 | 4300 |
| 05 feb 2024 | 28,24 | 28,24 | 27,90 | 28,19 | 28,19 | 5000 |
| 02 feb 2024 | 28,61 | 28,61 | 28,22 | 28,57 | 28,57 | 3000 |
| 01 feb 2024 | 28,97 | 29,21 | 28,48 | 28,85 | 28,85 | 2400 |
| 31 ene 2024 | 29,42 | 29,81 | 29,42 | 29,64 | 29,64 | 2000 |
| 30 ene 2024 | 30,11 | 30,56 | 30,08 | 30,08 | 30,08 | 2600 |
| 29 ene 2024 | 29,92 | 30,44 | 29,77 | 30,02 | 30,02 | 4000 |
| 26 ene 2024 | 30,01 | 30,40 | 30,00 | 30,28 | 30,28 | 15.000 |
| 25 ene 2024 | 29,77 | 29,95 | 29,37 | 29,88 | 29,88 | 11.700 |
| 24 ene 2024 | 29,40 | 29,66 | 29,38 | 29,66 | 29,66 | 10.700 |
| 23 ene 2024 | 29,09 | 29,09 | 28,46 | 28,91 | 28,91 | 19.900 |
| 22 ene 2024 | 28,29 | 28,84 | 28,29 | 28,34 | 28,34 | 2900 |
| 19 ene 2024 | 28,32 | 28,57 | 28,22 | 28,27 | 28,27 | 6500 |
| 18 ene 2024 | 28,61 | 29,19 | 28,40 | 29,19 | 29,19 | 11.700 |
| 17 ene 2024 | 28,44 | 28,88 | 28,14 | 28,41 | 28,41 | 17.000 |
| 16 ene 2024 | 28,83 | 29,33 | 28,65 | 28,84 | 28,84 | 8300 |
| 12 ene 2024 | 29,05 | 29,44 | 28,98 | 29,06 | 29,06 | 3400 |
| 11 ene 2024 | 29,13 | 29,40 | 28,67 | 28,76 | 28,76 | 9900 |
| 10 ene 2024 | 29,62 | 29,94 | 29,62 | 29,64 | 29,64 | 5200 |
| 09 ene 2024 | 29,74 | 30,34 | 29,65 | 29,99 | 29,99 | 5700 |
| 08 ene 2024 | 29,49 | 30,58 | 29,49 | 30,58 | 30,58 | 7200 |
| 05 ene 2024 | 29,78 | 29,83 | 29,33 | 29,72 | 29,72 | 10.900 |
| 04 ene 2024 | 29,99 | 30,20 | 29,50 | 30,19 | 30,19 | 4900 |
| 03 ene 2024 | 29,83 | 30,40 | 29,80 | 30,40 | 30,40 | 7100 |
| 02 ene 2024 | 29,91 | 30,32 | 29,75 | 29,75 | 29,75 | 7800 |
| 29 dic 2023 | 29,74 | 30,30 | 29,60 | 30,30 | 30,30 | 2400 |
| 28 dic 2023 | 30,26 | 30,37 | 30,09 | 30,09 | 30,09 | 6500 |
| 27 dic 2023 | 30,25 | 30,55 | 29,80 | 30,55 | 30,55 | 4800 |
| 26 dic 2023 | 28,87 | 30,34 | 28,87 | 30,08 | 30,08 | 1600 |
| 22 dic 2023 | 30,01 | 30,22 | 29,99 | 29,99 | 29,99 | 3100 |
| 21 dic 2023 | 30,01 | 30,26 | 29,59 | 30,06 | 30,06 | 9300 |
| 20 dic 2023 | 30,09 | 30,11 | 29,75 | 29,75 | 29,75 | 4000 |
| 19 dic 2023 | 29,18 | 30,68 | 29,18 | 30,68 | 30,68 | 6600 |
| 18 dic 2023 | 29,85 | 30,47 | 29,27 | 29,70 | 29,70 | 3400 |
| 15 dic 2023 | 30,24 | 30,78 | 29,66 | 29,91 | 29,91 | 4800 |
| 14 dic 2023 | 30,42 | 30,78 | 30,40 | 30,49 | 30,49 | 14.100 |
| 14 dic 2023 | 0.562 Dividendo | |||||
| 13 dic 2023 | 30,72 | 30,93 | 30,47 | 30,93 | 30,37 | 4900 |
| 12 dic 2023 | 30,71 | 30,96 | 30,08 | 30,76 | 30,20 | 9800 |
| *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.