Mercados españoles cerrados

Ascent Industries Co. (SY4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,25-0,15 (-1,60%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,509,509,259,259,25-
02 may 20249,409,409,409,409,40-
30 abr 20249,159,309,159,309,30-
29 abr 20249,609,609,259,259,25-
26 abr 20249,609,609,459,459,45-
25 abr 20249,459,459,209,209,20-
24 abr 20249,659,659,009,009,00-
23 abr 20249,109,309,109,309,30-
22 abr 20249,309,309,109,109,10-
19 abr 20249,209,209,009,009,00-
18 abr 20249,009,009,009,009,00-
17 abr 20249,359,359,009,009,00-
16 abr 20249,659,659,409,409,40-
15 abr 20249,759,759,759,759,75-
12 abr 20249,909,909,909,909,90-
11 abr 20249,859,859,709,709,70-
10 abr 20249,709,709,709,709,70-
09 abr 20249,909,909,809,809,80-
08 abr 202410,0010,0010,0010,0010,00-
05 abr 20249,909,909,909,909,90-
04 abr 20249,659,659,659,659,65-
03 abr 202410,1010,109,659,659,65-
02 abr 20249,6510,009,6510,0010,00-
28 mar 20249,659,659,209,209,20-
27 mar 20249,609,609,559,559,55-
26 mar 20249,559,559,509,509,50-
25 mar 20249,609,609,509,509,50-
22 mar 20249,709,709,359,359,35-
21 mar 20249,709,709,409,409,40-
20 mar 20249,709,709,359,359,35-
19 mar 20249,509,509,459,459,45-
18 mar 20249,809,809,809,809,80-
15 mar 20249,609,609,559,559,55-
14 mar 20249,559,609,559,609,60-
13 mar 20249,359,559,359,559,55-
12 mar 20249,559,559,359,359,35-
11 mar 20249,209,559,209,559,55-
08 mar 20249,409,409,309,309,30-
07 mar 20249,609,609,209,209,20-
06 mar 20249,609,609,609,609,60-
05 mar 20249,859,859,609,609,60-
04 mar 20249,809,809,809,809,80-
01 mar 20249,8510,109,8510,1010,10-
29 feb 20249,409,859,409,859,85-
28 feb 20249,159,409,159,409,40-
27 feb 20249,209,208,958,958,95-
26 feb 20249,109,109,109,109,10-
23 feb 20249,259,259,009,009,00-
22 feb 20249,109,108,808,808,80-
21 feb 20249,209,208,908,908,90-
20 feb 20249,359,359,159,159,15-
19 feb 20249,359,359,209,209,20-
16 feb 20249,259,259,059,059,05-
15 feb 20249,459,459,059,059,05-
14 feb 20248,959,258,959,259,25-
13 feb 20248,858,858,858,858,85-
12 feb 20249,159,158,958,958,95-
09 feb 20248,909,058,909,059,05-
08 feb 20249,109,108,808,808,80-
07 feb 20249,209,208,858,858,85-
06 feb 20249,109,109,109,109,10-
05 feb 20249,209,209,209,209,20-
02 feb 20249,309,308,958,958,95-
01 feb 20249,209,208,958,958,95-
31 ene 20249,459,459,209,209,20-
30 ene 20249,059,109,059,109,10-
29 ene 20249,259,259,159,159,15-
26 ene 20249,609,609,359,359,35-
25 ene 20249,559,559,359,359,35-
24 ene 20249,509,509,309,309,30-
23 ene 20249,759,759,509,509,50-
22 ene 20249,759,759,759,759,75-
19 ene 20249,459,459,359,359,35-
18 ene 20249,609,609,459,459,45-
17 ene 20249,609,609,609,609,60-
16 ene 20249,659,659,609,609,60-
15 ene 20249,609,609,509,509,50-
12 ene 20248,959,508,959,509,50-
11 ene 20248,859,058,859,059,05-
10 ene 20248,958,958,758,758,75-
09 ene 20249,009,008,958,958,95-
08 ene 20249,059,059,059,059,05-
05 ene 20248,958,958,958,958,95-
04 ene 20249,159,159,159,159,15-
03 ene 20248,859,058,859,059,05-
02 ene 20248,608,808,608,808,80-
29 dic 20238,658,658,658,658,65-
28 dic 20238,508,508,408,458,45100
27 dic 20237,457,457,457,457,45101
22 dic 20237,107,106,906,906,90-
21 dic 20237,107,106,956,956,95-
20 dic 20236,807,006,807,007,00-
19 dic 20236,806,806,756,756,75-
18 dic 20236,456,806,456,806,80-
15 dic 20236,706,706,556,556,55-
14 dic 20236,806,806,806,806,80-
13 dic 20236,956,956,806,806,80-
12 dic 20237,107,106,956,956,95-
11 dic 20237,157,157,107,107,10-
08 dic 20237,107,257,107,257,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...