Mercados españoles abiertos en 9 mins

ACEA SpA (DCA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,60-0,04 (-0,24%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202416,6016,6016,6016,6016,60454
22 may 202416,6416,6416,6416,6416,64-
21 may 202416,6816,6816,6816,6816,68-
20 may 202416,6516,6516,6516,6516,65-
17 may 202416,9016,9016,9016,9016,90-
16 may 202416,5216,5216,5216,5216,52-
15 may 202416,4016,4016,4016,4016,40-
14 may 202416,3016,3016,3016,3016,30-
13 may 202416,0516,0516,0516,0516,05-
10 may 202416,3916,3916,3916,3916,39-
09 may 202416,4016,4016,4016,4016,40-
08 may 202416,3316,3316,3316,3316,33-
07 may 202416,2216,2216,2216,2216,22-
06 may 202416,0216,0216,0216,0216,02-
03 may 202416,0116,0116,0116,0116,01-
02 may 202416,0916,0916,0916,0916,09-
30 abr 202416,2616,2616,2616,2616,26-
29 abr 202415,9515,9515,9515,9515,95-
26 abr 202415,9215,9215,9215,9215,92-
25 abr 202416,1016,1016,1016,1016,10-
24 abr 202415,8515,8515,8515,8515,85-
23 abr 202415,6815,6815,6815,6815,68-
22 abr 202415,5015,5015,5015,5015,50-
19 abr 202415,2115,2115,2115,2115,21-
18 abr 202415,1815,1815,1815,1815,18-
17 abr 202415,2415,2415,2415,2415,24-
16 abr 202415,5515,5515,5515,5515,55-
15 abr 202415,5415,5415,5415,5415,54-
12 abr 202415,5315,5315,5315,5315,53-
11 abr 202415,4815,4815,4815,4815,48-
10 abr 202416,2416,2416,2416,2416,24-
09 abr 202416,2516,2516,2516,2516,25-
08 abr 202416,1216,1216,1216,1216,12-
05 abr 202416,0816,0816,0816,0816,08-
04 abr 202416,0616,0616,0616,0616,06-
03 abr 202415,9215,9215,9215,9215,92-
02 abr 202416,2416,2416,2416,2416,24-
28 mar 202416,0516,0516,0516,0516,05-
27 mar 202415,7015,7015,7015,7015,70-
26 mar 202415,6115,6115,6115,6115,61-
25 mar 202415,5415,5415,5415,5415,54-
22 mar 202415,5215,5215,5215,5215,52-
21 mar 202415,7715,7715,7715,7715,77-
20 mar 202415,2415,2415,2415,2415,24-
19 mar 202415,2915,2915,2915,2915,29-
18 mar 202415,3015,3015,3015,3015,30-
15 mar 202415,1815,1815,1815,1815,18-
14 mar 202415,4015,4015,4015,4015,40-
13 mar 202415,5315,5315,5315,5315,53-
12 mar 202415,6015,6015,6015,6015,60-
11 mar 202414,7214,7214,7214,7214,72-
08 mar 202414,5414,5414,5414,5414,54-
07 mar 202414,1614,1614,1614,1614,16-
06 mar 202414,2814,2814,2814,2814,28-
05 mar 202413,7413,7413,7413,7413,74-
04 mar 202413,5913,5913,5913,5913,59-
01 mar 202413,6013,6013,6013,6013,60-
29 feb 202413,4913,4913,4913,4913,49-
28 feb 202413,5313,5313,5313,5313,53-
27 feb 202413,3613,3613,3613,3613,36-
26 feb 202413,4913,4913,4913,4913,49-
23 feb 202413,4913,4913,4913,4913,49-
22 feb 202413,7013,7013,7013,7013,70-
21 feb 202413,6413,6413,6413,6413,64-
20 feb 202413,5913,5913,5913,5913,59-
19 feb 202413,7013,7013,7013,7013,70-
16 feb 202413,7713,7713,7713,7713,77-
15 feb 202413,7313,7313,7313,7313,73-
14 feb 202413,7513,7513,7513,7513,75-
13 feb 202413,7313,7313,7313,7313,73-
12 feb 202413,4113,4113,4113,4113,41-
09 feb 202413,8413,8413,8413,8413,84-
08 feb 202413,9613,9613,9613,9613,96-
07 feb 202414,0214,0214,0214,0214,02-
06 feb 202414,1714,1714,1714,1714,17-
05 feb 202414,1214,1214,1214,1214,12-
02 feb 202414,1914,1914,1914,1914,19-
01 feb 202414,3914,3914,3914,3914,39-
31 ene 202414,1914,1914,1914,1914,19-
30 ene 202414,3314,3314,3314,3314,33-
29 ene 202414,2714,2714,2714,2714,27-
26 ene 202414,0614,0614,0614,0614,06-
25 ene 202414,0214,0214,0214,0214,02-
24 ene 202413,9513,9513,9513,9513,95-
23 ene 202413,8213,8213,8213,8213,82-
22 ene 202413,7813,7813,7813,7813,78-
19 ene 202413,7113,7113,7113,7113,71-
18 ene 202413,6713,6713,6713,6713,67-
17 ene 202413,8813,8813,8813,8813,88-
16 ene 202413,7113,7113,7113,7113,71-
15 ene 202413,6713,6713,6713,6713,67-
12 ene 202413,6713,6713,6713,6713,67-
11 ene 202413,8713,8713,8713,8713,87-
10 ene 202413,9813,9813,9813,9813,98-
09 ene 202413,6813,6813,6813,6813,68-
08 ene 202413,7013,7013,7013,7013,70-
05 ene 202413,9113,9113,9113,9113,91-
04 ene 202413,7413,7413,7413,7413,74-
03 ene 202413,6213,6213,6213,6213,62-
02 ene 202413,7113,7113,7113,7113,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...