Mercados españoles cerrados en 3 hrs 26 min

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,86+0,15 (+0,95%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202415,8415,9715,7615,8615,8624.100
03 may 202415,6115,8215,5815,7115,7139.100
02 may 202415,4815,4815,1015,2715,2713.400
01 may 202415,7215,7214,9815,2115,2123.300
30 abr 202415,2715,3515,0615,1315,1324.900
29 abr 202415,2015,5215,2015,3115,3123.500
26 abr 202415,3015,3015,2015,2415,2419.900
25 abr 202414,9614,9614,5614,9314,9321.600
25 abr 20240.135 Dividendo
24 abr 202415,2315,3014,9015,3015,1616.400
23 abr 202414,1814,2413,9314,1514,0323.800
22 abr 202414,1314,1313,9914,1013,9817.000
19 abr 202414,3314,3314,1914,2114,0813.600
18 abr 202414,6314,6814,4714,5114,3845.400
17 abr 202414,7914,7914,5614,6414,5136.400
16 abr 202414,6914,7414,5914,7214,5918.600
15 abr 202415,0915,0914,8114,8114,689000
12 abr 202414,7414,7414,6214,6314,5015.100
11 abr 202414,7714,9014,6614,8614,7315.800
10 abr 202414,8314,9514,7914,8814,7513.200
09 abr 202415,3915,3914,9915,0714,9415.800
08 abr 202415,2015,2215,0915,1615,0361.500
05 abr 202414,8114,9514,6914,8514,72112.100
04 abr 202415,1615,1814,8315,1515,0216.300
03 abr 202414,9615,2014,8815,2015,0720.700
02 abr 202414,9115,0714,8014,9414,8139.900
01 abr 202415,3015,3014,7314,8314,7038.800
28 mar 202415,3015,3014,3914,8314,7021.600
27 mar 202415,0915,3015,0915,2415,1112.500
26 mar 202415,4115,7015,4015,5515,4121.200
25 mar 202415,7415,8015,5615,6015,4618.700
22 mar 202415,7915,9715,7415,9715,8339.900
21 mar 202415,6515,8115,6515,7815,6418.600
20 mar 202415,4115,6215,3515,5915,4511.600
19 mar 202415,2915,3915,2615,2915,1615.200
18 mar 202415,4415,7015,2815,3515,217100
15 mar 202415,6515,6515,5215,5815,4417.500
14 mar 202415,8215,8215,4615,5215,3810.700
13 mar 202415,8615,8615,6615,7915,6512.300
12 mar 202415,6015,8315,5215,8115,6724.700
11 mar 202415,5615,8815,4615,8815,7425.900
08 mar 202415,9915,9915,6815,6815,5414.500
07 mar 202415,4215,6615,4215,6615,529400
06 mar 202415,1915,3815,1915,3215,1819.900
05 mar 202415,0115,1014,9514,9814,8512.400
04 mar 202415,1515,2415,0015,0814,9519.700
01 mar 202414,9915,4414,9615,1515,0216.600
29 feb 202415,1215,2514,9515,2215,0931.500
28 feb 202415,1015,2215,0915,0914,9610.100
27 feb 202415,0215,2415,0215,2015,0716.100
26 feb 202415,1815,4915,1815,3215,1816.700
23 feb 202414,9915,1114,9615,0514,9237.700
22 feb 202415,0515,0714,9515,0714,949900
21 feb 202414,5614,6714,5214,6714,5414.100
20 feb 202414,3614,6114,3614,5914,4625.000
16 feb 202414,8514,8514,6014,7414,6118.900
15 feb 202414,2214,2814,1114,2814,1516.000
14 feb 202413,9014,0513,8914,0513,9323.000
13 feb 202413,8713,9313,6713,7313,6112.800
12 feb 202414,3514,3514,2214,2414,1115.500
09 feb 202414,2514,2614,1114,2614,1311.600
08 feb 202414,3014,3014,1514,2114,0822.900
07 feb 202414,0014,0913,9814,0613,9432.600
06 feb 202413,8914,1413,8914,0813,9615.800
05 feb 202414,0014,0213,7813,8713,7515.300
02 feb 202414,2014,2714,1614,2214,098400
01 feb 202414,3214,3814,2114,3314,2017.300
31 ene 202414,0914,1913,9513,9713,8513.400
30 ene 202413,9013,9513,8013,8813,7620.500
29 ene 202413,8713,9413,6913,9413,8216.000
26 ene 202413,9013,9013,6113,8713,7521.400
25 ene 202413,7813,8113,6913,7913,6716.900
24 ene 202414,3114,3814,1814,2514,1211.300
23 ene 202414,1814,1813,9314,1013,9813.400
22 ene 202414,1014,1514,0214,0613,949700
19 ene 202413,8513,8513,6213,7613,6413.300
18 ene 202413,6713,7113,5313,6213,5012.000
17 ene 202413,4713,5413,4013,5113,3922.400
16 ene 202413,7313,8213,6213,6813,5617.900
12 ene 202413,8913,9513,8213,9313,8110.300
11 ene 202413,8813,8813,7113,8113,6915.500
10 ene 202413,8613,9313,8413,8513,7324.300
09 ene 202413,7413,9013,7213,8213,7014.400
08 ene 202413,8014,0313,8014,0013,888700
05 ene 202413,8213,9713,7913,8513,7311.100
04 ene 202413,8514,1513,8514,0213,9018.200
03 ene 202414,2514,2514,0214,1614,0459.000
02 ene 202414,5414,5814,3814,4614,3340.300
29 dic 202315,1015,1014,9014,9314,8025.800
28 dic 202314,9815,0814,8714,8914,7624.300
27 dic 202314,9515,1014,9515,0314,9023.500
26 dic 202314,9014,9014,5414,6214,498500
22 dic 202314,7514,8214,7314,7514,6223.800
21 dic 202314,7214,7214,5314,6214,4913.500
20 dic 202314,5714,8214,5414,6514,5218.700
19 dic 202314,4714,5514,3914,4214,2940.700
18 dic 202314,2414,2714,1614,1814,0516.000
15 dic 202314,1514,3414,1514,2514,1214.900
14 dic 202314,1414,1413,9514,0213,9013.600
13 dic 202313,7813,9613,5913,9413,8214.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...