Mercados españoles cerrados

Acuity Brands, Inc. (AYI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
252,16+0,43 (+0,17%)
Al cierre: 04:00PM EDT
252,16 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024251,00254,27250,98252,16252,16192.100
25 abr 2024250,28253,29248,01251,73251,73245.700
24 abr 2024255,43256,60250,64253,09253,09198.700
23 abr 2024251,25255,61251,25255,19255,19177.100
22 abr 2024248,54252,27247,10249,60249,60216.200
19 abr 2024247,54249,14244,82247,06247,06253.800
18 abr 2024250,45251,16245,67246,86246,86244.400
17 abr 2024254,38254,38248,49248,72248,72239.500
16 abr 2024251,35252,74249,82252,00252,00272.300
16 abr 20240.15 Dividendo
15 abr 2024260,57261,11251,44252,47252,32241.800
12 abr 2024263,15263,66257,23257,58257,43232.600
11 abr 2024267,36267,36262,82265,00264,84226.700
10 abr 2024262,63268,02262,63266,01265,85215.200
09 abr 2024268,10268,55263,85266,25266,09177.100
08 abr 2024272,42272,61267,16267,83267,67227.500
05 abr 2024266,11272,41266,11271,89271,73309.300
04 abr 2024270,88272,43262,05264,50264,34374.600
03 abr 2024263,33272,74258,88264,69264,53584.800
02 abr 2024262,57262,57258,53261,83261,67467.800
01 abr 2024269,00269,00263,91265,14264,98335.400
28 mar 2024267,30269,72267,20268,73268,57315.300
27 mar 2024270,31270,95266,84267,59267,43210.600
26 mar 2024266,19268,38266,19267,84267,68320.200
25 mar 2024267,49268,46265,25266,21266,05225.100
22 mar 2024268,54269,22266,70267,93267,77174.100
21 mar 2024267,76270,20266,62269,25269,09257.000
20 mar 2024264,42266,05261,68266,03265,87230.400
19 mar 2024261,71264,54260,00263,19263,03171.500
18 mar 2024258,00265,21258,00262,64262,48274.300
15 mar 2024255,74258,80254,48258,54258,39413.500
14 mar 2024259,02261,26255,27256,70256,55146.300
13 mar 2024258,03261,08256,68257,46257,31163.300
12 mar 2024255,30258,55253,35258,51258,36182.400
11 mar 2024252,88255,35252,73254,63254,48206.100
08 mar 2024256,94257,26253,12253,92253,77173.200
07 mar 2024263,70264,30255,12256,93256,78314.700
06 mar 2024258,61260,96257,25260,30260,15148.900
05 mar 2024255,65258,01254,32256,53256,38198.800
04 mar 2024253,01257,80252,89257,32257,17208.600
01 mar 2024249,75252,91249,30251,61251,46142.500
29 feb 2024251,41252,00248,89251,24251,09355.100
28 feb 2024250,20251,96248,88250,06249,91262.200
27 feb 2024245,85250,94245,27250,16250,01243.500
26 feb 2024243,96245,84242,76244,38244,23145.100
23 feb 2024242,81244,89242,76244,80244,6581.800
22 feb 2024239,87242,60239,51242,32242,18118.400
21 feb 2024239,22239,57237,61238,18238,04184.700
20 feb 2024238,36239,98236,52239,78239,64147.800
16 feb 2024240,22243,10240,13240,17240,03105.500
15 feb 2024243,03243,03237,82241,99241,85157.200
14 feb 2024237,39242,71236,99242,60242,46193.500
13 feb 2024237,15238,40233,50235,16235,02189.100
12 feb 2024240,32241,87239,00241,49241,35139.900
09 feb 2024240,98242,27239,11240,30240,16283.200
08 feb 2024236,31241,89236,31241,78241,64230.900
07 feb 2024234,79237,99233,20236,31236,17211.800
06 feb 2024236,32237,18233,49234,58234,44227.400
05 feb 2024237,91239,25234,67236,90236,76167.800
02 feb 2024237,93240,67237,38239,25239,11160.400
02 feb 20240.15 Dividendo
01 feb 2024240,02240,55236,06240,14239,85207.000
31 ene 2024242,10243,40237,52238,16237,87239.100
30 ene 2024240,03244,16239,19242,98242,68160.000
29 ene 2024238,28242,20238,28241,00240,71308.700
26 ene 2024240,95242,10238,10239,10238,81360.000
25 ene 2024231,43237,11231,32236,79236,50297.400
24 ene 2024232,95233,86228,60228,96228,68245.100
23 ene 2024232,19233,20229,25231,06230,78350.400
22 ene 2024232,00233,27229,54232,27231,99241.700
19 ene 2024226,05231,16225,02230,51230,23248.700
18 ene 2024225,36226,56223,49226,39226,11137.700
17 ene 2024223,07224,98222,24224,20223,93163.800
16 ene 2024223,20224,52221,95224,24223,97221.600
12 ene 2024225,64225,67221,93224,57224,30197.700
11 ene 2024229,95229,95223,32224,70224,43427.100
10 ene 2024228,97230,34225,50229,90229,62529.600
09 ene 2024216,12228,26214,32228,00227,721.240.400
08 ene 2024205,53207,74204,34204,52204,27565.100
05 ene 2024202,23206,20202,23205,38205,13438.100
04 ene 2024201,88205,58201,88203,53203,28410.800
03 ene 2024201,96204,21200,27201,21200,96795.800
02 ene 2024203,07204,39201,90202,88202,63184.500
29 dic 2023204,53207,04203,63204,83204,58191.800
28 dic 2023204,71205,85203,72205,11204,8694.800
27 dic 2023204,99206,79204,82205,75205,50163.100
26 dic 2023202,10204,12202,10203,86203,61116.500
22 dic 2023202,00204,00201,01202,33202,08147.100
21 dic 2023204,20204,99199,47201,44201,19243.300
20 dic 2023202,13207,96201,12202,71202,46318.100
19 dic 2023203,74205,21201,94202,61202,36296.000
18 dic 2023203,26203,43200,87202,31202,06219.400
15 dic 2023204,00207,00201,91203,24202,99621.100
14 dic 2023197,30206,95196,38204,36204,11498.400
13 dic 2023189,82194,84188,63194,69194,45366.300
12 dic 2023190,11191,90189,27190,05189,82228.200
11 dic 2023188,79190,51187,64190,00189,77129.900
08 dic 2023187,55189,65187,47188,03187,80153.500
07 dic 2023185,72187,61183,95187,21186,98189.300
06 dic 2023183,76187,19183,76185,59185,36265.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...