Mercados españoles abiertos en 4 hrs 31 min

ATI Inc (ATD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,22-0,16 (-0,28%)
Al cierre: 07:35PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202456,0256,4855,7256,2256,2260
08 may 202455,6856,4055,1856,3856,38-
07 may 202454,9455,9854,7055,7455,74-
06 may 202454,0855,3054,0454,4454,44-
03 may 202454,2254,3453,6254,1854,18-
02 may 202454,6654,8054,2254,3654,36-
30 abr 202448,5057,2048,3456,7856,78-
29 abr 202448,2948,7348,1948,7348,73-
26 abr 202446,4948,1946,4248,1948,19-
25 abr 202445,9246,5044,9746,5046,50-
24 abr 202445,9045,9545,2045,5545,55-
23 abr 202446,7346,7645,3046,0246,02-
22 abr 202447,4847,6746,5346,7646,76-
19 abr 202447,9148,3447,4147,5647,56-
18 abr 202447,5448,7047,4647,9247,92-
17 abr 202448,2148,9647,7147,8247,82-
16 abr 202448,0648,1447,1548,1448,1460
15 abr 202448,5349,4947,7847,7847,78-
12 abr 202448,6649,9948,2048,2048,20-
11 abr 202446,6048,3046,6048,3048,30-
10 abr 202447,6947,6946,3046,5146,51-
09 abr 202447,7048,0747,2147,2147,21-
08 abr 202447,7048,2947,6047,8347,83-
05 abr 202446,6547,8046,5547,6347,63-
04 abr 202446,8447,2446,7246,7246,72-
03 abr 202446,9747,5346,6346,8846,88-
02 abr 202447,5347,5446,3646,5146,51-
28 mar 202447,0747,6047,0347,4847,48-
27 mar 202446,4646,9446,3546,6846,68-
26 mar 202446,0446,5346,0246,4946,49-
25 mar 202445,8546,8545,7946,3746,37-
22 mar 202445,0546,1045,0545,7545,75-
21 mar 202444,5045,4744,5045,0145,01-
20 mar 202444,3044,9044,3044,7144,71-
19 mar 202444,0844,6443,4944,5444,54-
18 mar 202445,6045,6044,4044,4044,40-
15 mar 202444,3445,5044,3045,3245,32-
14 mar 202444,8144,9043,9443,9443,94-
13 mar 202444,2045,6444,1744,8644,86-
12 mar 202445,2145,2644,0944,2344,23-
11 mar 202446,2346,2344,6144,8544,85-
08 mar 202446,5847,3346,2646,4146,41-
07 mar 202445,5446,7045,5146,7046,70-
06 mar 202445,7947,2345,4445,4445,44-
05 mar 202445,8346,5745,6445,6445,64-
04 mar 202445,3446,0045,3146,0046,00-
01 mar 202445,5246,4345,3845,4045,40-
29 feb 202444,8545,7044,7345,5145,51-
28 feb 202445,1245,5444,8445,0745,07-
27 feb 202443,4245,0643,4145,0645,06-
26 feb 202443,1443,5342,8543,5343,53-
23 feb 202442,9443,2642,3343,2643,26-
22 feb 202442,3442,8342,2542,8342,83-
21 feb 202441,2942,5841,2742,2042,20-
20 feb 202442,3242,3340,9341,2441,24-
19 feb 202442,3742,4242,3542,3642,36-
16 feb 202443,2843,9742,5842,5842,58-
15 feb 202441,4543,3241,3943,3143,31-
14 feb 202438,9041,4438,9041,4441,44-
13 feb 202439,9840,2838,9538,9738,97-
12 feb 202439,1440,4839,1440,1640,16-
09 feb 202437,8039,2737,7739,2739,27-
08 feb 202437,2337,8537,0937,8037,80-
07 feb 202436,2837,2536,1137,2537,25-
06 feb 202435,9236,3635,8936,2136,21-
05 feb 202436,2936,3935,5735,9335,93-
02 feb 202435,4636,5035,3736,1336,13-
01 feb 202437,8538,5435,3235,4735,47-
31 ene 202438,2338,4337,9237,9437,94-
30 ene 202438,4838,4837,4637,8837,88-
29 ene 202437,9138,2337,5738,2338,23-
26 ene 202437,5538,0237,4337,8637,86-
25 ene 202439,5239,5237,0537,6237,62-
24 ene 202439,6640,0539,3439,4639,46-
23 ene 202439,3540,2339,3439,7939,79-
22 ene 202438,5239,3938,5039,3839,38-
19 ene 202439,1039,2237,9938,4838,48-
18 ene 202438,2838,9838,2538,9838,98-
17 ene 202438,9139,0438,3838,4338,43-
16 ene 202439,2439,3138,8038,9338,93-
15 ene 202439,1539,2039,1139,1739,17-
12 ene 202438,8639,4238,8439,3239,32-
11 ene 202438,9238,9638,0938,9138,91-
10 ene 202438,4839,0738,0438,8638,86-
09 ene 202439,6939,7338,3938,4338,43-
08 ene 202439,2739,6238,7539,6239,62-
05 ene 202439,9639,9939,4939,6139,61-
04 ene 202439,1340,2738,9840,0940,09-
03 ene 202440,4340,5139,2039,2039,20-
02 ene 202441,2441,5640,1840,1840,18-
29 dic 202341,8241,9141,7741,7741,77-
28 dic 202341,5541,9041,4641,8241,82-
27 dic 202341,8841,8841,4941,4941,49-
22 dic 202341,1341,5141,0341,4041,40-
21 dic 202340,7741,1940,6541,1941,19-
20 dic 202340,3641,3540,3040,7340,73-
19 dic 202339,0540,3938,5940,3940,39-
18 dic 202339,1839,9639,1239,2039,20-
15 dic 202339,1339,6339,1339,2839,28-
14 dic 202338,0739,0837,9539,0239,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...