Mercados españoles abiertos en 35 mins

Aimia Inc (GA7.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,6200+0,0500 (+3,18%)
A partir del 08:22PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,56001,62001,56001,62001,62001000
07 may 20241,57001,58001,57001,57001,5700-
06 may 20241,60001,61001,59001,59001,5900-
03 may 20241,60001,60001,58001,60001,6000-
02 may 20241,58001,60001,58001,59001,5900-
30 abr 20241,61001,61001,59001,60001,6000-
29 abr 20241,61001,61001,58001,58001,5800-
26 abr 20241,59001,62001,58001,62001,6200-
25 abr 20241,60001,60001,57001,59001,5900-
24 abr 20241,59001,59001,56001,57001,5700-
23 abr 20241,60001,62001,56001,62001,6200-
22 abr 20241,65001,66001,59001,60001,6000-
19 abr 20241,57001,59001,57001,59001,5900-
18 abr 20241,58001,59001,56001,57001,5700-
17 abr 20241,63001,63001,59001,59001,5900-
16 abr 20241,67001,67001,59001,62001,6200-
15 abr 20241,66001,71001,66001,69001,6900-
12 abr 20241,71001,72001,68001,68001,6800-
11 abr 20241,71001,73001,71001,72001,7200-
10 abr 20241,73001,75001,71001,71001,7100-
09 abr 20241,70001,74001,70001,73001,7300-
08 abr 20241,71001,74001,69001,69001,6900-
05 abr 20241,71001,76001,71001,71001,7100-
04 abr 20241,69001,73001,69001,71001,7100-
03 abr 20241,67001,71001,66001,70001,7000-
02 abr 20241,77001,77001,70001,70001,7000-
28 mar 20241,77001,78001,75001,75001,7500-
27 mar 20241,80001,80001,77001,78001,7800-
26 mar 20241,83001,83001,78001,78001,7800-
25 mar 20241,83001,84001,82001,84001,8400-
22 mar 20241,84001,85001,82001,82001,8200-
21 mar 20241,85001,90001,84001,84001,8400-
20 mar 20241,80001,86001,80001,85001,8500-
19 mar 20241,84001,84001,80001,83001,8300-
18 mar 20241,86001,87001,82001,82001,8200-
15 mar 20241,97001,97001,92001,92001,9200-
14 mar 20241,97001,97001,94001,94001,9400-
13 mar 20241,93001,95001,93001,94001,9400-
12 mar 20241,97001,97001,92001,94001,9400-
11 mar 20241,97001,97001,93001,96001,9600-
08 mar 20242,00002,02001,98001,98001,9800-
07 mar 20242,02002,02002,02002,02002,0200-
06 mar 20242,06002,06002,02002,02002,0200-
05 mar 20242,06002,06002,06002,06002,0600-
04 mar 20242,08002,08002,08002,08002,0800-
01 mar 20242,06002,12002,06002,10002,1000-
29 feb 20242,08002,08002,06002,08002,0800-
28 feb 20242,06002,08002,06002,06002,0600-
27 feb 20242,08002,10002,06002,06002,0600-
26 feb 20242,12002,12002,10002,10002,1000-
23 feb 20242,18002,18002,14002,14002,1400-
22 feb 20242,18002,20002,14002,18002,1800-
21 feb 20242,20002,20002,18002,18002,1800-
20 feb 20242,20002,20002,18002,20002,2000-
19 feb 20242,20002,20002,20002,20002,2000-
16 feb 20242,30002,30002,18002,20002,2000-
15 feb 20242,34002,34002,30002,30002,3000-
14 feb 20242,34002,38002,32002,34002,3400-
13 feb 20242,36002,36002,32002,32002,3200-
12 feb 20242,38002,38002,36002,36002,3600-
09 feb 20242,34002,40002,34002,38002,3800-
08 feb 20242,38002,38002,34002,34002,3400-
07 feb 20242,34002,38002,34002,38002,3800-
06 feb 20242,30002,34002,30002,34002,3400-
05 feb 20242,30002,32002,30002,30002,3000-
02 feb 20242,34002,34002,30002,32002,3200-
01 feb 20242,28002,32002,26002,32002,3200-
31 ene 20242,28002,28002,26002,28002,2800-
30 ene 20242,30002,30002,28002,28002,2800-
29 ene 20242,28002,28002,28002,28002,2800-
26 ene 20242,20002,28002,20002,28002,2800-
25 ene 20242,12002,24002,12002,22002,2200-
24 ene 20242,18002,18002,14002,16002,1600-
23 ene 20242,18002,20002,16002,18002,1800-
22 ene 20242,18002,18002,16002,18002,1800-
19 ene 20242,04002,20002,04002,20002,2000-
18 ene 20242,16002,16002,06002,06002,0600-
17 ene 20242,28002,28002,16002,16002,1600-
16 ene 20242,28002,30002,24002,28002,2800-
15 ene 20242,22002,30002,22002,28002,2800-
12 ene 20242,22002,28002,22002,24002,2400-
11 ene 20242,20002,22002,18002,22002,2200-
10 ene 20242,22002,22002,20002,22002,2200-
09 ene 20242,18002,24002,18002,24002,2400-
08 ene 20242,14002,18002,14002,18002,1800-
05 ene 20242,12002,16002,12002,14002,1400-
04 ene 20242,08002,12002,08002,12002,1200-
03 ene 20242,06002,10002,06002,10002,1000-
02 ene 20242,14002,14002,04002,08002,0800-
29 dic 20232,08002,10002,08002,08002,0800-
28 dic 20232,10002,12002,08002,10002,1000-
27 dic 20232,12002,12002,10002,10002,1000-
22 dic 20232,08002,14002,08002,12002,1200-
21 dic 20232,12002,14002,06002,10002,1000-
20 dic 20232,10002,16002,10002,12002,1200-
19 dic 20232,10002,12002,06002,10002,1000-
18 dic 20232,16002,16002,08002,10002,1000-
15 dic 20232,06002,18002,02002,14002,1400-
14 dic 20232,04002,06001,97002,06002,0600-
13 dic 20231,97002,04001,95002,04002,0400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...