Mercados españoles cerrados

Aroundtown SA (AT1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9900-0,0510 (-2,50%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 20242,02802,03701,98551,99001,99002.494.921
05 jul 20242,02202,04101,98652,04102,04101.830.931
04 jul 20241,93902,04101,93902,00202,00202.918.996
03 jul 20241,89651,94451,87101,93901,93904.017.744
02 jul 20241,93001,95001,87651,89751,89753.012.179
01 jul 20242,00002,02001,92901,94701,94702.660.496
28 jun 20241,93901,97501,92801,96551,96552.104.937
27 jun 20241,84351,84351,84351,84351,8435-
26 jun 20241,90551,90551,79501,84351,84352.454.503
25 jun 20241,93251,94501,88451,88451,88451.060.746
24 jun 20241,91201,95101,90201,94101,94101.207.663
21 jun 20241,93351,93351,88201,90651,90652.727.356
20 jun 20241,87601,94401,87601,93001,93001.251.689
19 jun 20241,92801,93801,87351,88401,88401.283.606
18 jun 20241,90401,90401,90401,90401,9040-
17 jun 20241,94001,94151,89251,90401,90401.272.135
14 jun 20241,94701,94701,89651,91851,91851.657.170
13 jun 20241,97251,99751,92151,92151,92151.928.692
12 jun 20241,92652,00301,90101,98751,98752.974.258
11 jun 20241,97751,98451,91301,91301,91302.747.553
10 jun 20241,98902,00901,96401,97301,97302.870.260
07 jun 20242,08002,09002,00602,01102,01104.170.465
06 jun 20242,23002,28202,05402,08102,08104.574.455
05 jun 20242,22302,24502,18502,22302,22301.790.268
04 jun 20242,21002,23702,18302,20702,20701.801.612
03 jun 20242,18002,25302,10002,20002,20006.520.780
31 may 20242,11102,19602,09002,15302,15303.764.753
30 may 20242,04402,12702,04402,12702,12701.557.005
29 may 20242,19502,19702,01902,06002,06006.033.840
28 may 20242,11602,20002,10802,19602,19602.415.081
27 may 20242,07102,11502,06702,10702,1070864.018
24 may 20242,07002,09102,04002,07302,07302.269.289
23 may 20242,19002,20302,08002,08002,08002.651.219
22 may 20242,17302,20502,14402,17402,17401.819.002
21 may 20242,15902,20302,13802,19002,19001.882.487
20 may 20242,18602,20802,13902,17802,17801.869.771
17 may 20242,21502,24202,18002,19102,19102.035.417
16 may 20242,21302,30202,21102,23002,23003.714.957
15 may 20242,15002,26002,14802,21002,21004.674.087
14 may 20242,08502,14502,07902,14202,14202.978.928
13 may 20242,07102,08102,05402,07902,07901.095.245
10 may 20242,06002,09102,06002,07202,07201.350.921
09 may 20242,05702,06602,02002,03802,03801.281.645
08 may 20242,06702,08202,01102,07402,07401.616.135
07 may 20242,06102,08802,03002,07902,07902.990.338
06 may 20242,06002,08001,99852,04402,04403.069.643
03 may 20242,01602,06501,92802,06202,06204.990.573
02 may 20241,97152,05201,97152,03702,03702.070.828
30 abr 20242,05102,12401,93301,95251,95256.386.611
29 abr 20241,96952,04901,95802,04602,04604.594.969
26 abr 20241,86051,98101,86051,95851,95854.671.833
25 abr 20241,87951,90151,83451,85001,85003.545.307
24 abr 20241,97001,97001,88101,89951,89952.902.126
23 abr 20241,86201,96001,86201,96001,96003.628.135
22 abr 20241,82001,88951,82001,86051,86053.145.909
19 abr 20241,78951,81501,77351,81501,81501.483.547
18 abr 20241,77951,81101,74501,81101,81102.230.252
17 abr 20241,71501,78001,70301,76551,76552.982.091
16 abr 20241,80001,80451,70451,70551,70556.082.444
15 abr 20241,85001,87001,80001,82001,82003.316.790
12 abr 20241,80951,92201,80901,87751,87755.108.578
11 abr 20241,80201,83401,75001,77901,77905.507.880
10 abr 20241,78801,94801,74701,80501,80508.303.605
09 abr 20241,80251,82001,76001,78001,78003.079.450
08 abr 20241,78151,81401,74751,81301,81303.085.516
05 abr 20241,88001,89801,76951,77501,77503.818.072
04 abr 20241,87551,91551,87401,91001,91002.708.745
03 abr 20241,87401,90501,85501,89351,89352.907.459
02 abr 20241,95002,02901,82501,86401,86406.829.850
28 mar 20241,98652,08701,90951,95501,95507.075.735
27 mar 20241,65002,03401,53201,98051,980520.005.156
26 mar 20241,67251,72951,65401,71301,71303.484.426
25 mar 20241,67901,73851,67851,68201,68203.700.518
22 mar 20241,81601,84001,69851,70301,703010.391.069
21 mar 20241,94501,99951,90551,91251,91254.179.202
20 mar 20241,84101,91351,81851,91351,91352.720.137
19 mar 20241,83501,87551,77851,86901,86902.641.296
18 mar 20241,77501,85451,77501,81951,81952.231.219
15 mar 20241,87451,87451,73751,76701,76706.874.112
14 mar 20241,90101,96301,89351,90101,90103.925.200
13 mar 20241,89151,92301,87151,90701,90702.398.596
12 mar 20241,91851,96001,87301,87551,87553.291.384
11 mar 20241,89051,96201,87951,91251,91253.648.353
08 mar 20241,83001,95501,83001,90751,90754.733.239
07 mar 20241,71651,83851,69201,82951,82954.417.970
06 mar 20241,67851,79551,67001,72501,72504.752.632
05 mar 20241,62501,67501,61101,67001,67002.684.900
04 mar 20241,67501,68651,62851,63301,63301.779.365
01 mar 20241,64351,69651,64351,65901,65903.486.265
29 feb 20241,68301,69951,62251,62901,629010.160.113
28 feb 20241,71951,72801,63301,67051,67054.639.024
27 feb 20241,71401,74951,68551,72201,72203.935.406
26 feb 20241,76001,76651,71651,72601,72602.764.705
23 feb 20241,77001,79801,73601,76051,76052.297.911
22 feb 20241,74801,78101,71401,77051,77053.606.512
21 feb 20241,76001,77701,73601,74201,74202.183.165
20 feb 20241,75001,79951,70301,77351,77353.071.459
19 feb 20241,75651,83201,75001,76001,76001.651.363
16 feb 20241,80801,81001,73201,76401,76405.862.660
15 feb 20241,77551,83701,76401,80001,80003.987.362
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...