Mercados españoles cerrados
S&P 500
5.302,68 +56,00 (+1,07%) Nasdaq
16.738,78 +227,60 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%)
Atlas Copco AB (ATLPF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:36AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | 186 |
| 14 may 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 13 may 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 10 may 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 09 may 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | 181 |
| 08 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 07 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 06 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | 101 |
| 03 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | 38.428 |
| 02 may 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 01 may 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 30 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 29 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 26 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 25 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 17,60 | 17,67 | 17,60 | 17,65 | 16,25 | 55.627 |
| 23 abr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 14,80 | - |
| 22 abr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 14,80 | 6016 |
| 19 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 15,37 | - |
| 18 abr 2024 | 16,70 | 16,71 | 16,69 | 16,69 | 15,37 | 10.239 |
| 17 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,84 | - |
| 16 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,84 | - |
| 15 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,84 | 539 |
| 12 abr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 15,50 | 1902 |
| 11 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | - |
| 10 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | - |
| 09 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | - |
| 08 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | 347 |
| 05 abr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 14,69 | 129 |
| 04 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | - |
| 03 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | - |
| 02 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | - |
| 01 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | 192 |
| 28 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 15,61 | 2870 |
| 27 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 26 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 25 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 22 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 21 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 20 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 19 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 18 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 15 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | 299 |
| 14 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,93 | - |
| 13 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,93 | - |
| 12 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,93 | 465 |
| 11 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 08 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 07 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 06 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 05 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 04 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 01 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 29 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 28 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | 302 |
| 27 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 26 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 23 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 22 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 21 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 20 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 16 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 15 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | 111 |
| 14 feb 2024 | 16,08 | 16,08 | 15,75 | 15,76 | 14,51 | 1433 |
| 13 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 15,18 | - |
| 12 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 15,18 | 1974 |
| 09 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 14,75 | - |
| 08 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 14,75 | - |
| 07 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 14,75 | 1567 |
| 06 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 05 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 02 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 01 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 31 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | 5752 |
| 30 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 14,43 | - |
| 29 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 14,43 | 3738 |
| 26 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,89 | - |
| 25 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,89 | - |
| 24 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,89 | 205 |
| 23 ene 2024 | 16,20 | 16,20 | 16,00 | 16,01 | 14,74 | 1151 |
| 22 ene 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 14,88 | 56.283 |
| 19 ene 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,22 | - |
| 18 ene 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,22 | 1438 |
| 17 ene 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 14,37 | 1509 |
| 16 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 15,02 | - |
| 12 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 15,02 | 198 |
| 11 ene 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 14,47 | 165 |
| 10 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 14,95 | - |
| 09 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 14,95 | - |
| 08 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 14,95 | 243 |
| 05 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 14,79 | - |
| 04 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 14,79 | - |
| 03 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 14,79 | 296 |
| 02 ene 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 15,40 | 179 |
| 29 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 15,94 | - |
| 28 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 15,94 | - |
| 27 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 15,94 | 9107 |
| 26 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 15,70 | - |
| 22 dic 2023 | 16,51 | 17,05 | 16,51 | 17,05 | 15,70 | 843 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.