ATC.AS - Altice Europe N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 20195,475,715,415,495,4910.488.077
12 dic. 20195,185,345,175,335,338.775.732
11 dic. 20195,075,215,015,185,186.951.599
10 dic. 20195,145,204,975,075,076.118.060
09 dic. 20195,125,175,075,135,133.754.815
06 dic. 20195,105,145,045,135,134.094.096
05 dic. 20195,215,245,085,115,115.676.946
04 dic. 20195,235,245,155,195,194.846.957
03 dic. 20195,285,405,155,235,237.356.744
02 dic. 20195,415,475,255,255,256.808.746
29 nov. 20195,275,485,245,405,407.768.548
28 nov. 20195,215,305,175,295,294.404.021
27 nov. 20195,335,365,055,245,2414.327.087
26 nov. 20195,205,335,185,305,3058.481.414
25 nov. 20195,245,295,105,195,194.785.269
22 nov. 20195,205,325,175,205,209.374.786
21 nov. 20195,125,255,095,155,155.519.295
20 nov. 20195,055,164,945,145,146.803.257
19 nov. 20195,205,275,025,065,067.034.626
18 nov. 20195,185,335,125,215,218.009.872
15 nov. 20195,205,365,155,185,189.575.861
14 nov. 20195,605,715,095,165,1622.245.224
13 nov. 20195,505,515,305,425,426.244.778
12 nov. 20195,505,505,375,485,487.550.578
11 nov. 20195,395,505,385,445,448.037.425
08 nov. 20195,215,575,215,355,3514.139.456
07 nov. 20195,005,134,925,095,095.147.979
06 nov. 20195,065,144,985,035,035.707.142
05 nov. 20195,145,145,025,125,125.153.960
04 nov. 20195,195,215,095,165,162.802.995
01 nov. 20195,145,205,085,175,174.855.027
31 oct. 20195,195,265,105,125,125.464.697
30 oct. 20195,155,215,125,175,173.973.397
29 oct. 20195,275,275,095,175,175.198.811
28 oct. 20195,185,305,125,255,255.220.585
25 oct. 20195,115,205,115,155,153.341.290
24 oct. 20195,165,205,105,135,133.772.993
23 oct. 20195,195,265,155,185,183.618.776
22 oct. 20195,205,325,105,205,204.440.561
21 oct. 20195,305,405,205,235,234.764.738
18 oct. 20195,315,455,265,295,293.377.797
17 oct. 20195,135,365,105,295,297.696.613
16 oct. 20195,175,245,105,115,117.434.339
15 oct. 20195,215,235,125,155,156.087.408
14 oct. 20195,155,285,135,215,215.183.053
11 oct. 20194,975,174,935,155,158.403.370
10 oct. 20194,915,004,824,994,996.884.352
09 oct. 20194,894,924,794,914,914.542.397
08 oct. 20194,814,884,754,864,863.122.030
07 oct. 20194,774,824,694,804,802.854.495
04 oct. 20194,784,854,654,774,774.635.601
03 oct. 20194,734,884,714,734,735.283.308
02 oct. 20194,874,914,694,704,705.716.885
01 oct. 20194,805,034,804,894,898.694.169
30 sept. 20194,854,864,734,804,804.628.878
27 sept. 20194,604,854,604,834,836.243.552
26 sept. 20194,764,854,534,594,597.845.572
25 sept. 20194,604,714,514,714,716.786.489
24 sept. 20194,444,724,404,624,628.860.635
23 sept. 20194,484,534,294,404,406.893.373
20 sept. 20194,214,494,214,494,4915.597.864
19 sept. 20194,194,254,144,234,233.691.159
18 sept. 20194,144,234,134,184,184.882.155
17 sept. 20194,174,204,104,134,134.750.636
16 sept. 20193,964,183,944,164,1610.024.462
13 sept. 20193,934,013,923,943,945.675.980
12 sept. 20193,803,923,783,893,895.057.043
11 sept. 20193,823,843,753,813,813.455.715
10 sept. 20193,903,903,703,823,826.440.383
09 sept. 20194,024,103,893,893,898.879.142
06 sept. 20193,943,953,833,863,864.010.816
05 sept. 20194,004,063,913,933,934.028.303
04 sept. 20193,984,093,973,973,978.397.533
03 sept. 20194,044,053,953,963,963.355.792
02 sept. 20194,034,094,014,034,033.449.729
30 ago. 20194,024,104,014,024,024.038.177
29 ago. 20193,904,083,904,014,015.797.971
28 ago. 20193,903,953,873,923,922.974.473
27 ago. 20193,923,943,883,913,912.759.868
26 ago. 20193,943,993,863,913,912.640.409
23 ago. 20194,084,113,963,973,974.303.600
22 ago. 20194,044,174,044,074,074.096.033
21 ago. 20194,084,113,994,084,083.752.852
20 ago. 20194,124,164,054,074,073.119.200
19 ago. 20194,144,244,064,154,154.662.409
16 ago. 20193,974,113,934,114,113.713.521
15 ago. 20193,994,043,863,953,955.632.335
14 ago. 20194,184,233,983,983,984.888.174
13 ago. 20194,254,294,154,194,194.678.046
12 ago. 20194,184,374,184,224,225.473.315
09 ago. 20194,414,454,144,164,169.386.842
08 ago. 20194,364,464,314,434,434.529.663
07 ago. 20194,404,524,254,334,338.676.025
06 ago. 20194,344,474,304,354,356.269.664
05 ago. 20194,174,424,154,324,326.882.444
02 ago. 20194,124,294,124,224,228.500.794
01 ago. 20193,614,263,614,174,1724.700.905
31 jul. 20193,383,413,353,373,372.921.783
30 jul. 20193,473,473,293,373,374.687.075
29 jul. 20193,443,503,403,443,444.296.714
*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