ATC.AS - Altice Europe N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 20203,56003,61203,49003,59703,59703.760.728
09 jul. 20203,72603,75503,59003,59603,59603.240.965
08 jul. 20203,81303,82403,68003,69003,69004.173.489
07 jul. 20203,81003,87403,75603,86903,86904.852.324
06 jul. 20203,88003,94103,81703,83903,83904.012.640
03 jul. 20203,74603,82903,68103,81103,81103.563.237
02 jul. 20203,57703,79403,57003,71903,71905.935.101
01 jul. 20203,45003,59303,39503,52903,52905.955.216
30 jun. 20203,47003,52703,42403,43503,43505.966.576
29 jun. 20203,49003,52403,39603,47403,47404.963.737
26 jun. 20203,68003,72603,53203,54103,54103.901.696
25 jun. 20203,65203,68003,55803,63503,63504.883.435
24 jun. 20203,78003,89003,65903,66303,66304.974.535
23 jun. 20203,79504,01003,79503,87503,87506.088.785
22 jun. 20203,80003,87503,74103,74103,74103.046.882
19 jun. 20203,68003,90903,64903,86303,86309.382.976
18 jun. 20203,67803,70403,57703,64303,64305.037.766
17 jun. 20203,75103,83003,67903,71003,71007.374.240
16 jun. 20203,66003,79903,49503,74803,748013.476.267
15 jun. 20203,50003,57803,45903,56003,56004.407.821
12 jun. 20203,50003,67103,47003,60003,60004.916.924
11 jun. 20203,75003,75003,52603,54303,54306.366.572
10 jun. 20203,96704,01303,76503,83603,83605.699.261
09 jun. 20204,19404,20403,88803,93303,93306.143.521
08 jun. 20204,11904,31904,06804,13604,13606.085.281
05 jun. 20203,91904,17303,87804,15004,15006.848.905
04 jun. 20203,89303,99003,81203,85603,85605.639.513
03 jun. 20203,74003,91903,71803,91303,91306.853.619
02 jun. 20203,64203,74503,62403,70103,70105.311.115
01 jun. 20203,68003,70303,47503,63403,63406.605.201
29 may. 20203,62803,70303,57003,60003,60006.514.100
28 may. 20203,57603,76303,55303,64003,64007.150.139
27 may. 20203,54503,68503,47503,52603,52608.816.149
26 may. 20203,57603,61103,46303,53003,53006.998.641
25 may. 20203,58503,61203,45203,53003,53005.578.432
22 may. 20203,40003,57803,30003,56803,568017.554.377
21 may. 20203,80003,86403,26303,45003,450032.373.970
20 may. 20203,85004,04403,75804,00004,00007.186.455
19 may. 20203,90003,94003,77203,81803,81806.136.253
18 may. 20203,55103,83903,55103,82703,82705.461.329
15 may. 20203,50003,63703,45603,48603,48603.451.807
14 may. 20203,55203,58003,27803,46603,46606.253.175
13 may. 20203,61603,69403,55103,62603,62604.088.656
12 may. 20203,70203,74203,60003,68903,68903.947.329
11 may. 20203,74003,77603,65303,69903,69903.113.873
08 may. 20203,72503,77303,64003,74003,74002.492.090
07 may. 20203,72703,82003,62503,66303,66304.363.177
06 may. 20203,77803,77803,63703,68003,68004.399.760
05 may. 20203,69903,93603,66003,76903,76905.998.961
04 may. 20203,50003,66103,36203,61403,61406.011.713
30 abr. 20204,04904,21603,63503,63503,63507.571.055
29 abr. 20203,56004,00003,55103,98103,98109.057.762
28 abr. 20203,54703,60703,49003,55003,55004.195.329
27 abr. 20203,55003,58003,48903,52703,52702.755.811
24 abr. 20203,50003,59503,42203,45003,45004.059.180
23 abr. 20203,55003,64603,44003,58403,58404.310.310
22 abr. 20203,37003,52903,23003,51903,51904.805.505
21 abr. 20203,45003,47403,30203,30203,30205.658.617
20 abr. 20203,68303,74503,46403,51303,51305.310.699
17 abr. 20203,36503,73803,25003,62903,629010.370.088
16 abr. 20203,30003,40003,16103,23303,23306.985.798
15 abr. 20203,44403,48603,17503,21403,21406.019.009
14 abr. 20203,60003,68903,43603,44703,44707.647.043
09 abr. 20203,38803,57403,30203,53103,53109.555.868
08 abr. 20203,41603,48003,25503,30703,30708.919.204
07 abr. 20203,72303,86603,43703,47303,473010.443.042
06 abr. 20203,39003,61303,19503,60603,606012.334.077
03 abr. 20203,27903,37003,17003,21503,21508.735.719
02 abr. 20203,35403,44203,14703,29403,29407.062.337
01 abr. 20203,36703,47903,30003,34803,34804.993.203
31 mar. 20203,52003,79003,40003,53103,531011.120.788
30 mar. 20203,44903,56803,26703,43603,43606.337.275
27 mar. 20203,58003,61203,34003,48103,48109.524.335
26 mar. 20203,60003,79503,42003,65003,650010.346.545
25 mar. 20204,00004,38403,58203,68303,683020.601.010
24 mar. 20203,20003,75003,12603,67703,677017.994.454
23 mar. 20202,60402,96302,52802,95002,950013.292.697
20 mar. 20202,72402,99502,72402,75002,750020.030.187
19 mar. 20202,51202,64902,33202,56302,56309.226.104
18 mar. 20202,70002,96002,49902,49902,499013.701.857
17 mar. 20202,80002,87802,40202,82002,820014.268.869
16 mar. 20202,65002,75302,26202,65602,656016.107.663
13 mar. 20203,03403,34402,65002,82302,823018.862.527
12 mar. 20203,28003,37002,39202,89602,896022.875.782
11 mar. 20203,78803,93803,62703,67903,679010.155.063
10 mar. 20203,84104,04803,70503,70603,706011.721.462
09 mar. 20203,90003,97403,65703,75103,751011.520.607
06 mar. 20204,40904,46504,17104,29904,29909.262.153
05 mar. 20205,07805,12804,57704,59004,59008.630.855
04 mar. 20205,01805,16404,87604,99004,99009.089.682
03 mar. 20204,90005,12204,85204,97004,970012.572.220
02 mar. 20204,99805,09204,47004,77304,773011.881.139
28 feb. 20204,84605,08404,70004,84304,843019.882.072
27 feb. 20205,67605,69204,92005,21005,210013.442.734
26 feb. 20205,93005,94405,60205,81805,81809.357.586
25 feb. 20206,12406,23005,94406,00006,00004.978.774
24 feb. 20206,19006,19005,93006,12006,12007.421.099
21 feb. 20206,45006,45406,34206,38606,38602.207.250
20 feb. 20206,46606,63606,44606,49206,49203.436.737
19 feb. 20206,46606,47406,34206,46206,46202.236.289
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines