Mercados españoles cerrados

Andritz AG (AZ2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,00+1,00 (+1,56%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
28 sept 2023 - 28 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202465,0065,0065,0065,0065,00-
26 sept 202464,0064,0064,0064,0064,00-
25 sept 202462,5562,5562,5562,5562,55-
24 sept 202463,0063,0063,0063,0063,00-
23 sept 202463,0063,0063,0063,0063,00-
20 sept 202463,3063,3063,3063,3063,30-
19 sept 202462,1062,1062,1062,1062,10-
18 sept 202462,1062,1062,1062,1062,10-
17 sept 202461,2561,2561,2561,2561,25-
16 sept 202460,6060,6060,6060,6060,60-
13 sept 202459,8059,8059,8059,8059,80-
12 sept 202459,8059,8059,8059,8059,80-
11 sept 202459,1059,1059,1059,1059,10-
10 sept 202458,9558,9558,9558,9558,95-
09 sept 202457,9057,9057,9057,9057,90-
06 sept 202458,0558,0558,0558,0558,05-
05 sept 202459,1059,1059,1059,1059,10-
04 sept 202459,2059,2059,2059,2059,20-
03 sept 202459,4559,4559,4559,4559,45-
02 sept 202459,5059,5059,5059,5059,50-
30 ago 202459,3059,3059,3059,3059,30-
29 ago 202458,4558,4558,4558,4558,45-
28 ago 202458,2558,2558,2558,2558,25-
27 ago 202458,2058,2058,2058,2058,20-
26 ago 202458,9558,9558,9558,9558,95-
23 ago 202457,4057,4057,4057,4057,40-
22 ago 202457,7557,7557,7557,7557,75-
21 ago 202457,1557,1557,1557,1557,15-
20 ago 202457,3557,3557,3557,3557,35-
19 ago 202455,8055,8055,8055,8055,80-
16 ago 202455,8055,8055,8055,8055,80-
15 ago 202455,6555,6555,6555,6555,65-
14 ago 202455,1555,1555,1555,1555,15-
13 ago 202454,8554,8554,8554,8554,85-
12 ago 202454,9554,9554,9554,9554,95-
09 ago 202455,6555,6555,6555,6555,65-
08 ago 202455,8555,8555,8555,8555,85-
07 ago 202454,6554,6554,6554,6554,65-
06 ago 202454,6554,6554,6554,6554,65-
05 ago 202454,1054,1054,1054,1054,10-
02 ago 202457,8057,8057,8057,8057,80-
01 ago 202459,0559,0559,0559,0559,05-
31 jul 202459,0059,0059,0059,0059,00-
30 jul 202455,4555,4555,4555,4555,45-
29 jul 202456,1556,1556,1556,1556,15-
26 jul 202457,1557,1557,1557,1557,15-
25 jul 202456,0556,0556,0556,0556,05-
24 jul 202455,8555,8555,8555,8555,85-
23 jul 202456,1056,1056,1056,1056,10-
22 jul 202455,5555,5555,5555,5555,55-
19 jul 202455,4055,4055,4055,4055,40-
18 jul 202456,1056,1056,1056,1056,10-
17 jul 202456,0556,0556,0556,0556,05-
16 jul 202456,3556,3556,3556,3556,35-
15 jul 202457,3057,3057,3057,3057,30-
12 jul 202456,1556,1556,1556,1556,15-
11 jul 202456,1556,1556,1556,1556,1530
10 jul 202456,1056,1056,1056,1056,10-
09 jul 202456,9056,9056,9056,9056,90-
08 jul 202456,4556,4556,4556,4556,45-
05 jul 202456,6056,6056,6056,6056,60-
04 jul 202456,2556,2556,2556,2556,25-
03 jul 202458,2558,2558,2558,2558,25-
02 jul 202458,0058,0058,0058,0058,00-
01 jul 202458,3058,3058,3058,3058,30-
28 jun 202457,7057,7057,7057,7057,70-
27 jun 202457,3057,3057,3057,3057,30-
26 jun 202458,1058,1058,1058,1058,10-
25 jun 202458,8058,8058,8058,8058,80-
24 jun 202457,9057,9057,9057,9057,90-
21 jun 202457,5557,5557,5557,5557,55-
20 jun 202457,7557,7557,7557,7557,75-
19 jun 202458,0558,0558,0558,0558,05-
18 jun 202458,5058,5058,5058,5058,50-
17 jun 202459,1559,1558,7058,7058,7015
14 jun 202460,6560,6560,6560,6560,65-
13 jun 202459,8559,8559,8559,8559,85-
12 jun 202456,9556,9556,9556,9556,95-
11 jun 202456,5556,5556,5556,5556,55-
10 jun 202456,9056,9056,7556,7556,751
07 jun 202456,7556,7556,7556,7556,75-
06 jun 202457,2557,2557,2557,2557,25-
05 jun 202456,5556,5556,5556,5556,55-
04 jun 202456,2556,2556,2556,2556,25-
03 jun 202455,4055,4055,4055,4055,40-
31 may 202454,5554,5554,5554,5554,55-
30 may 202454,2554,2554,2554,2554,25-
29 may 202455,1055,1055,1055,1055,10-
28 may 202456,1056,1056,1056,1056,10-
27 may 202455,1055,1055,1055,1055,10-
24 may 202455,3555,3555,3555,3555,35-
23 may 202455,2555,2555,2555,2555,25-
22 may 202454,9554,9554,9554,9554,95-
21 may 202455,1055,1055,1055,1055,10-
20 may 202453,7553,7553,7553,7553,75-
17 may 202453,6053,6053,6053,6053,60-
16 may 202453,9553,9553,9553,9553,95-
15 may 202454,2554,2554,2554,2554,25-
14 may 202453,9053,9053,9053,9053,90-
13 may 202454,2554,2554,2554,2554,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...