Mercados españoles cerrados

ACEA SpA (DCA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,03+0,18 (+1,14%)
Al cierre: 08:52AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202416,0316,0316,0316,0316,03-
25 jul 202415,8515,8515,8515,8515,85-
24 jul 202415,9515,9515,9515,9515,95-
23 jul 202416,0316,0316,0316,0316,03-
22 jul 202415,6915,6915,6915,6915,69-
19 jul 202415,9215,9215,9215,9215,92-
18 jul 202415,6315,6315,6315,6315,63-
17 jul 202415,3115,3115,3115,3115,31-
16 jul 202415,3215,3215,3215,3215,32-
15 jul 202415,6615,6615,6615,6615,66-
12 jul 202415,8215,8215,8215,8215,82-
11 jul 202415,6615,6615,6615,6615,66-
10 jul 202415,1915,1915,1915,1915,19-
09 jul 202415,0115,0115,0115,0115,01-
08 jul 202415,2915,2915,2915,2915,29-
05 jul 202415,1415,1415,1415,1415,14-
04 jul 202414,9014,9014,9014,9014,90-
03 jul 202414,7814,7814,7814,7814,78-
02 jul 202415,0215,0215,0215,0215,02-
01 jul 202414,9314,9314,9314,9314,93-
28 jun 202414,9514,9514,9514,9514,95-
27 jun 202414,8714,8714,8714,8714,87-
26 jun 202414,9614,9614,9614,9614,96-
25 jun 202415,0015,0015,0015,0015,00-
24 jun 202416,2016,2016,2016,2016,20-
24 jun 20240.88 Dividendo
21 jun 202416,2416,2416,2416,2415,36-
20 jun 202415,9315,9315,9315,9315,07-
19 jun 202416,0416,0416,0416,0415,17-
18 jun 202415,9115,9115,9115,9115,05-
17 jun 202415,8715,8715,8715,8715,01-
14 jun 202416,5516,5516,5516,5515,65-
13 jun 202416,6416,6416,6416,6415,74-
12 jun 202416,4116,4116,4116,4115,52-
11 jun 202416,7016,7016,7016,7015,80-
10 jun 202416,7316,7316,7316,7315,82-
07 jun 202416,8716,8716,8716,8715,96-
06 jun 202417,3217,3217,3217,3216,38-
05 jun 202417,1817,1817,1817,1816,25-
04 jun 202417,0217,0217,0217,0216,10-
03 jun 202417,3117,3117,3117,3116,37-
31 may 202416,8316,8316,8316,8315,92-
30 may 202416,5416,5416,5416,5415,64-
29 may 202416,6216,6216,6216,6215,72-
28 may 202416,7616,7616,7616,7615,85-
27 may 202416,2716,2716,2716,2715,39-
24 may 202416,1616,1616,1616,1615,28-
23 may 202416,6016,6016,6016,6015,70-
22 may 202416,6416,6416,6416,6415,74-
21 may 202416,6816,6816,6816,6815,78-
20 may 202416,6516,6516,6516,6515,75-
17 may 202416,9016,9016,9016,9015,98-
16 may 202416,5216,5216,5216,5215,62-
15 may 202416,4016,4016,4016,4015,51-
14 may 202416,3016,3016,3016,3015,42-
13 may 202416,0516,0516,0516,0515,18-
10 may 202416,3916,3916,3916,3915,50-
09 may 202416,4016,4016,4016,4015,51-
08 may 202416,3316,3316,3316,3315,45-
07 may 202416,2216,2216,2216,2215,34-
06 may 202416,0216,0216,0216,0215,15-
03 may 202416,0116,0116,0116,0115,14-
02 may 202416,0916,0916,0916,0915,22-
30 abr 202416,2616,2616,2616,2615,38-
29 abr 202415,9515,9515,9515,9515,09-
26 abr 202415,9215,9215,9215,9215,06-
25 abr 202416,1016,1016,1016,1015,23-
24 abr 202415,8515,8515,8515,8514,99-
23 abr 202415,6815,6815,6815,6814,83-
22 abr 202415,5015,5015,5015,5014,66-
19 abr 202415,2115,2115,2115,2114,39-
18 abr 202415,1815,1815,1815,1814,36-
17 abr 202415,2415,2415,2415,2414,41-
16 abr 202415,5515,5515,5515,5514,71-
15 abr 202415,5415,5415,5415,5414,70-
12 abr 202415,5315,5315,5315,5314,69-
11 abr 202415,4815,4815,4815,4814,64-
10 abr 202416,2416,2416,2416,2415,36-
09 abr 202416,2516,2516,2516,2515,37-
08 abr 202416,1216,1216,1216,1215,25-
05 abr 202416,0816,0816,0816,0815,21-
04 abr 202416,0616,0616,0616,0615,19-
03 abr 202415,9215,9215,9215,9215,06-
02 abr 202416,2416,2416,2416,2415,36-
28 mar 202416,0516,0516,0516,0515,18-
27 mar 202415,7015,7015,7015,7014,85-
26 mar 202415,6115,6115,6115,6114,76-
25 mar 202415,5415,5415,5415,5414,70-
22 mar 202415,5215,5215,5215,5214,68-
21 mar 202415,7715,7715,7715,7714,92-
20 mar 202415,2415,2415,2415,2414,41-
19 mar 202415,2915,2915,2915,2914,46-
18 mar 202415,3015,3015,3015,3014,47-
15 mar 202415,1815,1815,1815,1814,36-
14 mar 202415,4015,4015,4015,4014,57-
13 mar 202415,5315,5315,5315,5314,69-
12 mar 202415,6015,6015,6015,6014,75-
11 mar 202414,7214,7214,7214,7213,92-
08 mar 202414,5414,5414,5414,5413,75-
07 mar 202414,1614,1614,1614,1613,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...