Mercados españoles cerrados

AtkinsRéalis (SNCAF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,600,00 (0,00%)
Al cierre: 11:49AM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202440,6040,6040,6040,6040,60-
09 may 202440,6040,6040,6040,6040,60800
08 may 202441,8741,8740,2340,6040,60123.700
07 may 202439,4039,4039,4039,4039,40-
06 may 202439,4039,4039,4039,4039,40-
03 may 202439,4039,4039,4039,4039,40-
02 may 202439,2039,4039,2039,4039,401900
01 may 202438,6938,7138,4938,5238,526700
30 abr 202439,2939,2938,0238,6838,681100
29 abr 202439,5339,5339,5339,5339,53-
26 abr 202439,5339,5339,5339,5339,53-
25 abr 202439,5339,5339,5339,5339,53-
24 abr 202439,5339,5339,5339,5339,53-
23 abr 202439,5339,5339,5339,5339,532700
22 abr 202439,5339,5339,5339,5339,53-
19 abr 202439,5339,5339,5339,5339,53-
18 abr 202439,5339,5339,5339,5339,53-
17 abr 202439,2839,5339,2539,5339,531300
16 abr 202439,4739,5639,4739,5639,562100
15 abr 202439,4539,4539,4539,4539,45500
12 abr 202439,3739,3739,3739,3739,37300
11 abr 202440,0540,0540,0540,0540,05-
10 abr 202440,0540,0540,0540,0540,05-
09 abr 202440,0540,0540,0540,0540,05200
08 abr 202440,2240,2240,2240,2240,22600
05 abr 202440,5640,5640,5640,5640,56-
04 abr 202440,5640,5640,5640,5640,56100
03 abr 202440,4840,7340,4840,7340,73600
02 abr 202440,6840,6840,6840,6840,68-
01 abr 202440,7041,0040,6840,6840,682600
28 mar 202440,9240,9240,9240,9240,92-
27 mar 202440,9240,9240,9240,9240,92-
26 mar 202440,9240,9240,9240,9240,92200
25 mar 202441,0041,0040,7140,7140,71500
22 mar 202441,5441,5441,5441,5441,54-
21 mar 202441,5441,5441,5441,5441,54-
20 mar 202441,5441,5441,5441,5441,54-
19 mar 202441,5441,5441,5441,5441,54-
18 mar 202438,3141,5438,3141,5441,541100
15 mar 202440,7440,7440,7440,7440,74-
14 mar 202440,7440,7440,7440,7440,742100
14 mar 20240.015 Dividendo
13 mar 202440,8940,8940,8940,8940,88-
12 mar 202440,8940,8940,8940,8940,88200
11 mar 202442,0142,0142,0142,0141,99237.500
08 mar 202442,0142,0142,0142,0141,99600
07 mar 202440,8540,8540,8540,8540,84-
06 mar 202440,0040,8540,0040,8540,84500
05 mar 202440,0040,0040,0040,0039,991200
04 mar 202438,2338,9938,2338,9938,98900
01 mar 202435,6837,5135,6837,5137,503400
29 feb 202433,2533,2633,1133,2633,256200
28 feb 202433,1533,1533,1533,1533,14400
27 feb 202432,8532,8532,8532,8532,84700
26 feb 202432,5532,5532,5432,5432,53400
23 feb 202432,5032,5032,5032,5032,49-
22 feb 202432,5032,5032,5032,5032,49200
21 feb 202432,4032,4032,4032,4032,39-
20 feb 202432,4032,4032,4032,4032,39-
16 feb 202432,4032,4032,4032,4032,39100
15 feb 202431,7531,7531,7531,7531,74-
14 feb 202431,7531,7531,7531,7531,74300
13 feb 202433,5833,5833,5833,5833,57-
12 feb 202433,5833,5833,5833,5833,57-
09 feb 202433,5833,5833,5833,5833,57-
08 feb 202433,5833,5833,5833,5833,57-
07 feb 202433,5833,5833,5833,5833,57-
06 feb 202433,8133,8133,5833,5833,573200
05 feb 202433,7033,7033,7033,7033,69200
02 feb 202433,7433,7433,7433,7433,73100
01 feb 202434,3934,3934,3934,3934,38200
31 ene 202433,9033,9033,9033,9033,89-
30 ene 202433,7533,9733,7533,9033,89500
29 ene 202431,2131,2131,2131,2131,20-
26 ene 202431,2131,2131,2131,2131,20-
25 ene 202431,2131,2131,2131,2131,201100
24 ene 202431,2131,2131,2131,2131,20-
23 ene 202431,2131,2131,2131,2131,20-
22 ene 202431,2131,2131,2131,2131,20300
19 ene 202431,3331,3331,3331,3331,32-
18 ene 202431,3331,3331,3331,3331,32-
17 ene 202431,3331,3331,3331,3331,32600
16 ene 202430,2331,3330,2331,3331,327700
12 ene 202431,6231,6331,6231,6331,622800
11 ene 202432,0032,0032,0032,0031,991200
10 ene 202432,0032,0032,0032,0031,99-
09 ene 202432,0032,0032,0032,0031,994000
08 ene 202432,1432,1432,1432,1432,132600
05 ene 202432,1432,1432,1432,1432,13-
04 ene 202432,1432,1432,1432,1432,13300
03 ene 202432,1432,1432,1432,1432,13500
02 ene 202432,1432,1432,1432,1432,13400
29 dic 202332,1432,1432,1432,1432,13-
28 dic 202332,2132,2132,1432,1432,1334.900
27 dic 202332,3232,3232,3232,3232,3135.600
26 dic 202332,3232,3232,3232,3232,31-
22 dic 202332,3232,3232,3232,3232,31700
21 dic 202332,0532,0532,0532,0532,049000
20 dic 202332,0532,0532,0532,0532,049700
19 dic 202331,1231,3631,0931,3631,3518.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...