Mercados españoles cerrados en 1 hr 15 mins

Atlantica Sustainable Infrastructure plc (AY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,92-0,02 (-0,11%)
A partir del 10:15AM EDT. Mercado abierto.
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202422,0022,0421,8321,9221,92610.680
30 may 202422,2822,4122,2722,3922,392.478.400
29 may 202422,1722,4022,1622,3122,314.500.700
28 may 202422,1922,2222,0922,2122,2120.413.800
24 may 202423,0223,4322,7923,4223,42587.500
23 may 202423,0923,1122,2922,8122,811.759.600
22 may 202422,5723,2822,5023,1523,151.090.500
21 may 202422,6422,9322,4522,7522,75736.500
20 may 202422,5922,7022,3022,6222,62575.500
17 may 202423,1123,1922,5522,6322,63741.600
16 may 202422,3523,1822,3523,1723,171.129.100
15 may 202422,4522,7022,3222,3622,361.043.100
14 may 202422,9522,9521,9722,0022,001.384.000
13 may 202422,8622,9122,2922,8122,811.226.300
10 may 202422,5023,4722,4922,9522,952.382.000
09 may 202421,5922,2821,5622,2522,252.222.800
08 may 202420,9421,9920,7721,6621,66995.800
07 may 202422,0022,2021,2921,4121,411.666.200
06 may 202421,6022,3221,4222,0122,011.673.600
03 may 202421,8021,9321,1021,4121,412.966.300
02 may 202421,1223,4620,5221,4221,426.151.900
01 may 202419,6321,2319,5820,9220,921.681.700
30 abr 202419,7819,8319,3519,5719,571.574.900
29 abr 202420,1720,3319,8019,9519,951.661.700
26 abr 202420,0520,2019,5020,0020,001.521.100
25 abr 202420,1520,6419,8019,9719,971.960.800
24 abr 202419,6920,7419,6420,4120,412.309.000
23 abr 202418,4520,2718,4519,9119,915.244.600
22 abr 202418,3818,6018,2218,5118,512.594.900
19 abr 202418,3018,5318,2318,3918,39533.500
18 abr 202417,7018,3917,6018,2518,251.603.200
17 abr 202417,2117,8517,1717,6717,671.265.000
16 abr 202417,3517,4016,8217,1517,152.255.100
15 abr 202418,2818,4317,3717,4117,411.605.900
12 abr 202419,3019,7118,1818,2318,232.343.500
11 abr 202418,8019,3418,4719,2219,221.494.800
10 abr 202418,5318,7318,3518,6118,611.566.600
09 abr 202418,5419,0218,5119,0019,001.388.500
08 abr 202418,3418,5418,1718,5118,511.028.000
05 abr 202418,2018,3317,9018,3318,33989.400
04 abr 202418,0418,3917,9718,2818,281.160.400
03 abr 202418,3718,4117,4418,0518,051.618.300
02 abr 202418,6018,6218,2918,5018,50948.200
01 abr 202418,5518,8118,3618,6718,67857.300
28 mar 202418,2018,5418,2018,4818,48743.900
27 mar 202418,2818,3818,0818,1818,18727.900
26 mar 202418,3518,4118,1618,2418,24589.500
25 mar 202418,2618,3718,0518,2418,24726.400
22 mar 202417,7518,3917,7018,1718,171.180.800
21 mar 202417,3117,7617,2517,4417,44630.200
20 mar 202417,2917,4517,1317,2817,28654.000
19 mar 202417,2717,4317,2017,2617,26584.800
18 mar 202417,5717,5717,1717,2817,28994.300
15 mar 202417,6517,8217,2417,5817,581.634.100
14 mar 202417,6017,6517,1617,6517,65982.700
13 mar 202417,5917,8617,5517,6817,681.426.800
12 mar 202417,7917,8217,4217,5917,59785.400
11 mar 202418,0218,3317,6217,8117,81901.500
11 mar 20240.445 Dividendo
08 mar 202418,2818,5018,2618,4418,00721.400
07 mar 202417,9918,2517,8618,1517,71550.900
06 mar 202417,4918,0317,4917,9017,471.140.900
05 mar 202417,4617,6517,1517,4317,011.292.200
04 mar 202417,7817,9517,2517,4817,061.567.800
01 mar 202418,5618,5917,4617,8217,391.131.900
29 feb 202417,9718,2217,8117,9617,531.353.600
28 feb 202417,8617,8817,6017,8017,371.226.800
27 feb 202417,9618,1517,9118,0117,581.043.000
26 feb 202418,3418,3417,8617,9317,50754.300
23 feb 202418,2818,4518,1218,4418,00559.300
22 feb 202418,9318,9418,2918,3617,92937.600
21 feb 202419,0619,0818,8218,9318,47712.000
20 feb 202419,1819,3019,0319,1218,66521.600
16 feb 202419,0619,5019,0019,2918,82658.200
15 feb 202418,7819,3018,7719,2518,79393.500
14 feb 202418,7918,8018,4318,6118,16462.200
13 feb 202418,6218,7118,4218,5518,10827.700
12 feb 202418,5118,9918,4618,9918,53370.900
09 feb 202418,4018,5418,2918,4418,00336.100
08 feb 202418,7318,8018,2918,4017,96552.100
07 feb 202418,9919,0318,7318,7718,32439.100
06 feb 202418,5918,8818,4218,8618,40440.000
05 feb 202419,0519,1318,3918,5918,14917.600
02 feb 202419,4919,4919,0319,1918,73545.300
01 feb 202419,2819,7119,1619,6919,21320.900
31 ene 202419,5719,6919,1219,1818,72468.600
30 ene 202419,3119,5719,1119,4418,97326.900
29 ene 202419,1519,4018,9519,3718,90464.500
26 ene 202419,2919,4919,1119,1418,68496.800
25 ene 202419,3419,3619,0619,2518,79686.700
24 ene 202419,6919,8718,9419,1018,64932.700
23 ene 202419,6919,9119,4019,4719,00570.400
22 ene 202419,3520,0719,3519,5019,03699.000
19 ene 202419,4619,5519,2019,3518,88698.700
18 ene 202419,4119,5819,1519,4418,97745.900
17 ene 202419,7619,7619,0819,2918,821.115.000
16 ene 202420,2120,2419,8819,9819,50738.300
12 ene 202420,4820,6120,1920,3019,81565.700
11 ene 202420,7220,7220,0320,3019,81514.500
10 ene 202421,0921,0920,6720,8120,31608.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...