Mercados españoles cerrados en 4 hrs 41 min
IBEX 35
11.099,50 +115,80 (+1,05%) Euro Stoxx 50
4.971,53 +32,52 (+0,66%) Dólar/Euro
1,0733 0,0000 (-0,00%) Petróleo Brent
89,40 +0,39 (+0,44%) Oro
2.358,90 +16,40 (+0,70%) Bitcoin EUR
59.862,16 +597,48 (+1,01%)
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (AUS.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:03AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20,22 | 20,40 | 20,16 | 20,30 | 20,30 | 1409 |
| 25 abr 2024 | 20,10 | 20,16 | 19,92 | 20,12 | 20,12 | 114 |
| 24 abr 2024 | 19,75 | 19,94 | 19,52 | 19,76 | 19,76 | 713 |
| 23 abr 2024 | 19,63 | 19,63 | 19,33 | 19,47 | 19,47 | 588 |
| 22 abr 2024 | 19,03 | 19,59 | 19,03 | 19,59 | 19,59 | 3111 |
| 19 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 18 abr 2024 | 18,22 | 18,22 | 17,97 | 18,21 | 18,21 | 88 |
| 17 abr 2024 | 18,10 | 18,10 | 18,01 | 18,01 | 18,01 | 2 |
| 16 abr 2024 | 18,36 | 18,36 | 17,90 | 18,12 | 18,12 | 379 |
| 15 abr 2024 | 18,84 | 18,84 | 18,40 | 18,40 | 18,40 | 1061 |
| 12 abr 2024 | 18,83 | 18,96 | 18,58 | 18,58 | 18,58 | 2205 |
| 11 abr 2024 | 18,72 | 18,81 | 18,53 | 18,53 | 18,53 | 523 |
| 10 abr 2024 | 18,90 | 18,93 | 18,90 | 18,93 | 18,93 | 40 |
| 09 abr 2024 | 18,87 | 19,20 | 18,65 | 19,20 | 19,20 | 1551 |
| 08 abr 2024 | 18,58 | 18,58 | 18,40 | 18,40 | 18,40 | 27 |
| 05 abr 2024 | 19,00 | 19,00 | 18,58 | 18,58 | 18,58 | 1653 |
| 04 abr 2024 | 19,30 | 19,43 | 19,21 | 19,41 | 19,41 | 2294 |
| 03 abr 2024 | 19,19 | 19,19 | 18,76 | 19,10 | 19,10 | 2929 |
| 02 abr 2024 | 19,64 | 19,98 | 19,43 | 19,59 | 19,59 | 8147 |
| 28 mar 2024 | 19,10 | 19,37 | 18,99 | 19,37 | 19,37 | 2115 |
| 27 mar 2024 | 18,98 | 19,50 | 18,76 | 19,12 | 19,12 | 6831 |
| 26 mar 2024 | 17,69 | 18,75 | 17,64 | 18,75 | 18,75 | 5997 |
| 25 mar 2024 | 17,71 | 17,71 | 17,20 | 17,64 | 17,64 | 1913 |
| 22 mar 2024 | 17,20 | 17,67 | 17,02 | 17,67 | 17,67 | 258 |
| 21 mar 2024 | 17,10 | 17,10 | 16,87 | 16,95 | 16,95 | 1639 |
| 20 mar 2024 | 16,37 | 16,62 | 16,09 | 16,62 | 16,62 | 2655 |
| 19 mar 2024 | 16,70 | 16,70 | 16,29 | 16,39 | 16,39 | 689 |
| 18 mar 2024 | 16,60 | 16,84 | 16,34 | 16,84 | 16,84 | 2456 |
| 15 mar 2024 | 17,23 | 17,23 | 16,54 | 16,54 | 16,54 | 4315 |
| 14 mar 2024 | 17,36 | 17,50 | 17,01 | 17,29 | 17,29 | 981 |
| 13 mar 2024 | 17,23 | 17,56 | 17,07 | 17,41 | 17,41 | 4264 |
| 12 mar 2024 | 17,50 | 17,60 | 17,03 | 17,23 | 17,23 | 2739 |
| 11 mar 2024 | 17,37 | 17,50 | 17,17 | 17,50 | 17,50 | 3659 |
| 08 mar 2024 | 18,37 | 18,37 | 17,47 | 17,47 | 17,47 | 2744 |
| 07 mar 2024 | 18,04 | 18,45 | 17,75 | 18,45 | 18,45 | 2288 |
| 06 mar 2024 | 18,70 | 18,70 | 18,09 | 18,19 | 18,19 | 3888 |
| 05 mar 2024 | 19,14 | 19,19 | 18,78 | 18,78 | 18,78 | 484 |
| 04 mar 2024 | 19,50 | 19,50 | 19,19 | 19,19 | 19,19 | 661 |
| 01 mar 2024 | 18,97 | 19,49 | 18,79 | 19,33 | 19,33 | 334 |
| 29 feb 2024 | 19,14 | 19,15 | 18,68 | 18,84 | 18,84 | 2526 |
| 28 feb 2024 | 19,97 | 19,97 | 19,16 | 19,30 | 19,30 | 2141 |
| 27 feb 2024 | 20,00 | 20,00 | 19,78 | 19,94 | 19,94 | 760 |
| 26 feb 2024 | 19,95 | 19,97 | 19,79 | 19,88 | 19,88 | 496 |
| 23 feb 2024 | 20,00 | 20,20 | 19,95 | 20,20 | 20,20 | 1102 |
| 22 feb 2024 | 20,36 | 20,46 | 20,36 | 20,46 | 20,46 | 1817 |
| 21 feb 2024 | 20,44 | 20,50 | 19,88 | 20,24 | 20,24 | 3523 |
| 20 feb 2024 | 20,76 | 20,76 | 20,24 | 20,24 | 20,24 | 2132 |
| 19 feb 2024 | 21,36 | 21,36 | 20,64 | 20,90 | 20,90 | 777 |
| 16 feb 2024 | 21,50 | 21,50 | 21,18 | 21,40 | 21,40 | 1952 |
| 15 feb 2024 | 21,64 | 21,80 | 21,56 | 21,56 | 21,56 | 394 |
| 14 feb 2024 | 21,86 | 21,86 | 21,50 | 21,64 | 21,64 | 1188 |
| 13 feb 2024 | 22,00 | 22,20 | 21,76 | 21,76 | 21,76 | 70 |
| 12 feb 2024 | 21,90 | 22,26 | 21,90 | 22,26 | 22,26 | 821 |
| 09 feb 2024 | 21,58 | 22,00 | 21,48 | 22,00 | 22,00 | 1394 |
| 08 feb 2024 | 21,38 | 21,70 | 21,30 | 21,68 | 21,68 | 527 |
| 07 feb 2024 | 21,10 | 21,34 | 21,06 | 21,32 | 21,32 | 520 |
| 06 feb 2024 | 21,10 | 21,60 | 21,10 | 21,30 | 21,30 | 328 |
| 05 feb 2024 | 21,36 | 21,74 | 21,16 | 21,34 | 21,34 | 22.154 |
| 02 feb 2024 | 21,60 | 22,04 | 21,24 | 21,26 | 21,26 | 2347 |
| 01 feb 2024 | 22,50 | 22,76 | 21,16 | 21,46 | 21,46 | 8677 |
| 31 ene 2024 | 22,90 | 22,90 | 22,52 | 22,68 | 22,68 | 1970 |
| 30 ene 2024 | 23,70 | 23,78 | 22,98 | 23,32 | 23,32 | 7180 |
| 29 ene 2024 | 23,68 | 23,76 | 23,42 | 23,64 | 23,64 | 1757 |
| 26 ene 2024 | 23,38 | 23,64 | 23,12 | 23,64 | 23,64 | 1642 |
| 25 ene 2024 | 23,42 | 23,56 | 23,22 | 23,52 | 23,52 | 1476 |
| 24 ene 2024 | 22,86 | 23,48 | 22,86 | 23,18 | 23,18 | 5159 |
| 23 ene 2024 | 21,84 | 22,84 | 21,84 | 22,62 | 22,62 | 3071 |
| 22 ene 2024 | 21,84 | 21,84 | 21,08 | 21,64 | 21,64 | 10.493 |
| 19 ene 2024 | 24,00 | 24,10 | 21,34 | 21,80 | 21,80 | 35.004 |
| 18 ene 2024 | 23,42 | 23,76 | 23,22 | 23,76 | 23,76 | 1307 |
| 17 ene 2024 | 23,94 | 23,94 | 23,20 | 23,38 | 23,38 | 1076 |
| 16 ene 2024 | 23,54 | 24,10 | 23,50 | 24,10 | 24,10 | 775 |
| 15 ene 2024 | 24,20 | 24,20 | 23,62 | 23,84 | 23,84 | 3375 |
| 12 ene 2024 | 24,00 | 24,30 | 23,84 | 24,30 | 24,30 | 5270 |
| 11 ene 2024 | 24,28 | 24,30 | 23,76 | 23,86 | 23,86 | 3795 |
| 10 ene 2024 | 24,60 | 24,60 | 24,02 | 24,06 | 24,06 | 2980 |
| 09 ene 2024 | 24,60 | 25,18 | 24,60 | 24,94 | 24,94 | 487 |
| 08 ene 2024 | 25,14 | 25,14 | 24,72 | 24,92 | 24,92 | 2325 |
| 05 ene 2024 | 24,48 | 25,02 | 24,42 | 24,90 | 24,90 | 1109 |
| 04 ene 2024 | 25,00 | 25,16 | 24,80 | 25,00 | 25,00 | 1084 |
| 03 ene 2024 | 25,48 | 25,48 | 24,82 | 25,04 | 25,04 | 1453 |
| 02 ene 2024 | 26,62 | 26,62 | 25,36 | 25,52 | 25,52 | 5683 |
| 29 dic 2023 | 26,18 | 26,48 | 26,00 | 26,20 | 26,20 | 3049 |
| 28 dic 2023 | 25,90 | 25,98 | 25,66 | 25,96 | 25,96 | 1010 |
| 27 dic 2023 | 26,50 | 26,52 | 26,04 | 26,06 | 26,06 | 1400 |
| 22 dic 2023 | 26,02 | 26,02 | 25,94 | 25,94 | 25,94 | 1041 |
| 21 dic 2023 | 25,78 | 26,44 | 25,48 | 26,24 | 26,24 | 5780 |
| 20 dic 2023 | 26,20 | 26,24 | 25,72 | 25,88 | 25,88 | 9160 |
| 19 dic 2023 | 25,62 | 26,22 | 25,62 | 26,06 | 26,06 | 1653 |
| 18 dic 2023 | 26,24 | 26,24 | 25,62 | 25,62 | 25,62 | 654 |
| 15 dic 2023 | 26,12 | 26,24 | 25,96 | 26,00 | 26,00 | 7483 |
| 14 dic 2023 | 25,52 | 26,20 | 25,52 | 25,76 | 25,76 | 5529 |
| 13 dic 2023 | 25,42 | 25,52 | 25,12 | 25,22 | 25,22 | 263 |
| 12 dic 2023 | 25,10 | 25,40 | 24,96 | 25,40 | 25,40 | 21.386 |
| 11 dic 2023 | 25,48 | 25,48 | 24,62 | 24,86 | 24,86 | 2663 |
| 08 dic 2023 | 24,88 | 25,46 | 24,88 | 25,24 | 25,24 | 213 |
| 07 dic 2023 | 24,70 | 24,84 | 24,70 | 24,82 | 24,82 | 31 |
| 06 dic 2023 | 25,30 | 25,44 | 25,16 | 25,44 | 25,44 | 973 |
| 05 dic 2023 | 25,36 | 25,78 | 25,34 | 25,52 | 25,52 | 738 |
| 04 dic 2023 | 26,18 | 26,20 | 25,46 | 25,46 | 25,46 | 394 |
| *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.