Mercados españoles abiertos en 7 hrs 53 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0001 (-0,01%) Petróleo Brent
81,41 +0,05 (+0,06%) Bitcoin EUR
62.557,16 -1.296,30 (-2,03%)
Allied Motion Technologies Inc (HWY.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:38PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 25,80 | 25,80 | 24,40 | 24,60 | 24,60 | - |
| 22 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 22 may 2024 | 0.03 Dividendo | |||||
| 21 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,57 | - |
| 20 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,17 | - |
| 17 may 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 26,37 | - |
| 16 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,37 | - |
| 15 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,17 | - |
| 14 may 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,17 | - |
| 13 may 2024 | 27,20 | 27,20 | 26,40 | 26,40 | 26,37 | - |
| 10 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,37 | - |
| 09 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,57 | - |
| 08 may 2024 | 28,80 | 28,80 | 28,60 | 28,60 | 28,57 | - |
| 07 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,97 | - |
| 06 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,77 | - |
| 03 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,37 | - |
| 02 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,37 | - |
| 30 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,57 | - |
| 29 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,57 | - |
| 26 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,97 | - |
| 25 abr 2024 | 27,60 | 27,60 | 27,20 | 27,20 | 27,17 | - |
| 24 abr 2024 | 27,60 | 28,00 | 27,60 | 27,80 | 27,77 | - |
| 23 abr 2024 | 27,60 | 28,20 | 27,60 | 28,20 | 28,17 | - |
| 22 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,57 | - |
| 19 abr 2024 | 26,80 | 27,40 | 26,80 | 27,40 | 27,37 | - |
| 18 abr 2024 | 27,00 | 27,20 | 27,00 | 27,00 | 26,97 | - |
| 17 abr 2024 | 28,60 | 28,60 | 27,60 | 27,60 | 27,57 | - |
| 16 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,77 | - |
| 15 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,57 | - |
| 12 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,57 | - |
| 11 abr 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 29,17 | - |
| 10 abr 2024 | 29,60 | 29,60 | 28,80 | 28,80 | 28,77 | - |
| 09 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,77 | - |
| 08 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,77 | - |
| 05 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,17 | - |
| 04 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,37 | - |
| 03 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,57 | - |
| 02 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,56 | - |
| 28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,56 | - |
| 27 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,16 | - |
| 26 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,77 | - |
| 25 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,37 | - |
| 22 mar 2024 | 30,60 | 31,00 | 30,20 | 31,00 | 30,97 | - |
| 21 mar 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,37 | - |
| 20 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,37 | - |
| 19 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,17 | - |
| 19 mar 2024 | 0.03 Dividendo | |||||
| 18 mar 2024 | 29,80 | 29,80 | 29,20 | 29,40 | 29,34 | - |
| 15 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,74 | - |
| 14 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,14 | - |
| 13 mar 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 29,14 | - |
| 12 mar 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,54 | - |
| 11 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,74 | - |
| 08 mar 2024 | 30,40 | 31,20 | 30,20 | 30,20 | 30,14 | - |
| 07 mar 2024 | 32,60 | 32,60 | 30,00 | 30,40 | 30,33 | 53 |
| 06 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,14 | - |
| 05 mar 2024 | 27,20 | 27,60 | 27,20 | 27,40 | 27,34 | - |
| 04 mar 2024 | 26,40 | 27,20 | 26,40 | 27,20 | 27,14 | - |
| 01 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
| 29 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
| 28 feb 2024 | 26,20 | 26,20 | 26,00 | 26,00 | 25,94 | - |
| 27 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
| 23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
| 22 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
| 21 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,54 | - |
| 20 feb 2024 | 25,80 | 26,60 | 25,80 | 26,60 | 26,54 | - |
| 19 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
| 16 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,74 | - |
| 15 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,95 | - |
| 13 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,74 | - |
| 12 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,14 | - |
| 09 feb 2024 | 25,80 | 26,60 | 25,80 | 26,60 | 26,54 | - |
| 08 feb 2024 | 25,60 | 26,20 | 25,60 | 26,00 | 25,94 | - |
| 07 feb 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 25,94 | - |
| 06 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
| 05 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
| 02 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,14 | - |
| 01 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
| 31 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,34 | - |
| 30 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,74 | - |
| 29 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,14 | - |
| 26 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,95 | - |
| 25 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,95 | - |
| 24 ene 2024 | 25,80 | 25,80 | 25,20 | 25,20 | 25,15 | - |
| 23 ene 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,74 | - |
| 22 ene 2024 | 25,20 | 25,60 | 25,20 | 25,60 | 25,55 | - |
| 19 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,15 | - |
| 18 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,15 | - |
| 17 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
| 16 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
| 15 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
| 12 ene 2024 | 25,20 | 25,80 | 25,20 | 25,80 | 25,74 | - |
| 11 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
| 10 ene 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,55 | - |
| 09 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
| 08 ene 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,55 | - |
| 05 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
| 04 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.