U.S. markets open in 5 hours 47 minutes
F S&P 500
5,307.75 +3.75 (+0.07%) F Dow Jones
38,848.00 +61.00 (+0.16%) F Nasdaq
18,726.75 +25.75 (+0.14%) E-mini Russell 2000 Index Futur
2,040.60 +3.10 (+0.15%) Petróleo
73.37 +0.12 (+0.16%) Oro
2,350.00 +2.60 (+0.11%)
adesso SE (0N5I.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM BST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 101.00 | 102.00 | 99.50 | 102.00 | 102.00 | 1 |
| 05 jun 2024 | 0.7 Dividendo | |||||
| 04 jun 2024 | 97.60 | 101.40 | 97.60 | 100.28 | 99.58 | 3,423 |
| 03 jun 2024 | 99.10 | 99.10 | 97.20 | 97.50 | 96.82 | 138 |
| 31 may 2024 | 102.00 | 102.00 | 96.20 | 98.20 | 97.51 | 216 |
| 30 may 2024 | 96.00 | 97.90 | 96.00 | 97.80 | 97.12 | 72 |
| 29 may 2024 | 97.80 | 97.80 | 96.40 | 96.80 | 96.12 | 81 |
| 28 may 2024 | 100.00 | 100.00 | 96.50 | 97.70 | 97.02 | 291 |
| 24 may 2024 | 96.90 | 98.00 | 95.90 | 97.40 | 96.72 | 211 |
| 23 may 2024 | 92.70 | 97.80 | 92.70 | 97.20 | 96.52 | 89 |
| 22 may 2024 | 100.20 | 100.20 | 92.60 | 97.70 | 97.02 | 183 |
| 21 may 2024 | 95.40 | 95.90 | 93.50 | 95.90 | 95.23 | 423 |
| 20 may 2024 | 93.60 | 95.30 | 93.50 | 94.38 | 93.72 | 2,276 |
| 17 may 2024 | 98.00 | 98.00 | 91.90 | 94.26 | 93.60 | 2,803 |
| 16 may 2024 | 99.90 | 99.90 | 97.00 | 97.66 | 96.98 | 2,837 |
| 15 may 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 99.30 | 127 |
| 14 may 2024 | 104.80 | 104.80 | 99.40 | 102.40 | 101.69 | 6 |
| 13 may 2024 | 104.00 | 104.80 | 101.80 | 103.80 | 103.08 | 66 |
| 10 may 2024 | 107.40 | 107.40 | 106.00 | 106.20 | 105.46 | 10 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 111.00 | 111.00 | 106.67 | 106.67 | 105.92 | 1,356 |
| 07 may 2024 | 107.60 | 110.60 | 107.60 | 110.00 | 109.23 | 56 |
| 03 may 2024 | 107.20 | 115.40 | 107.20 | 113.40 | 112.61 | 5 |
| 02 may 2024 | 109.60 | 111.80 | 109.60 | 109.80 | 109.03 | 64 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 109.20 | 109.40 | 109.00 | 109.40 | 108.64 | 71 |
| 29 abr 2024 | 108.00 | 108.20 | 108.00 | 108.20 | 107.44 | 22 |
| 26 abr 2024 | 106.60 | 106.77 | 106.60 | 106.77 | 106.02 | 68 |
| 25 abr 2024 | 104.80 | 105.62 | 104.80 | 105.62 | 104.88 | 30 |
| 24 abr 2024 | 106.80 | 106.80 | 106.42 | 106.42 | 105.67 | 40 |
| 23 abr 2024 | 106.00 | 107.80 | 106.00 | 106.98 | 106.24 | 208 |
| 22 abr 2024 | 103.40 | 106.00 | 103.40 | 104.72 | 103.99 | 5,895 |
| 19 abr 2024 | 102.60 | 103.60 | 101.59 | 102.33 | 101.61 | 61 |
| 18 abr 2024 | 107.00 | 107.00 | 101.20 | 103.20 | 102.48 | 199 |
| 17 abr 2024 | 105.40 | 106.00 | 104.70 | 104.70 | 103.97 | 16 |
| 16 abr 2024 | 105.20 | 105.80 | 103.60 | 105.40 | 104.66 | 236 |
| 15 abr 2024 | 108.00 | 108.40 | 107.53 | 107.53 | 106.78 | 161 |
| 12 abr 2024 | 113.80 | 113.80 | 109.20 | 109.40 | 108.64 | 206 |
| 11 abr 2024 | 112.60 | 112.80 | 110.80 | 110.99 | 110.21 | 202 |
| 10 abr 2024 | 110.40 | 113.20 | 110.40 | 112.20 | 111.42 | 699 |
| 09 abr 2024 | 110.20 | 111.60 | 110.20 | 110.79 | 110.02 | 644 |
| 08 abr 2024 | 110.80 | 112.00 | 110.60 | 110.99 | 110.21 | 1,417 |
| 05 abr 2024 | 109.20 | 112.00 | 109.20 | 112.00 | 111.22 | 79 |
| 04 abr 2024 | 108.80 | 112.20 | 108.20 | 111.60 | 110.82 | 167 |
| 03 abr 2024 | 107.00 | 109.60 | 106.00 | 108.99 | 108.23 | 249 |
| 02 abr 2024 | 110.00 | 110.00 | 106.60 | 107.10 | 106.36 | 825 |
| 28 mar 2024 | 110.40 | 110.40 | 108.40 | 109.20 | 108.44 | 2,262 |
| 27 mar 2024 | 107.20 | 112.53 | 107.20 | 111.80 | 111.02 | 1,467 |
| 26 mar 2024 | 107.00 | 110.00 | 106.20 | 107.18 | 106.44 | 224 |
| 25 mar 2024 | 110.00 | 110.00 | 107.00 | 109.61 | 108.85 | 172 |
| 22 mar 2024 | 105.60 | 111.80 | 105.60 | 107.79 | 107.04 | 253 |
| 21 mar 2024 | 115.20 | 115.20 | 101.00 | 109.21 | 108.45 | 216 |
| 20 mar 2024 | 114.40 | 116.00 | 113.00 | 115.71 | 114.90 | 156 |
| 19 mar 2024 | 115.00 | 117.41 | 113.40 | 116.19 | 115.38 | 575 |
| 18 mar 2024 | 117.40 | 119.20 | 116.19 | 116.19 | 115.38 | 17,798 |
| 15 mar 2024 | 119.20 | 119.40 | 117.60 | 119.00 | 118.17 | 14,348 |
| 14 mar 2024 | 118.00 | 118.80 | 117.00 | 118.14 | 117.31 | 13,857 |
| 13 mar 2024 | 114.40 | 118.00 | 114.40 | 117.99 | 117.16 | 11,096 |
| 12 mar 2024 | 118.80 | 118.80 | 111.80 | 116.00 | 115.19 | 532 |
| 11 mar 2024 | 119.00 | 119.00 | 117.40 | 117.86 | 117.04 | 756 |
| 08 mar 2024 | 121.60 | 121.60 | 115.40 | 120.28 | 119.44 | 1,108 |
| 07 mar 2024 | 117.40 | 120.20 | 111.20 | 119.40 | 118.57 | 98 |
| 06 mar 2024 | 115.60 | 117.00 | 115.00 | 116.00 | 115.19 | 327 |
| 05 mar 2024 | 114.00 | 115.74 | 114.00 | 115.74 | 114.93 | 18,425 |
| 04 mar 2024 | 116.20 | 116.20 | 114.40 | 114.78 | 113.98 | 2,577 |
| 01 mar 2024 | 115.60 | 116.00 | 114.00 | 114.82 | 114.01 | 436 |
| 29 feb 2024 | 114.80 | 115.60 | 108.40 | 114.29 | 113.50 | 2,710 |
| 28 feb 2024 | 119.60 | 119.60 | 112.60 | 113.95 | 113.16 | 1,055 |
| 27 feb 2024 | 109.20 | 116.00 | 109.20 | 115.40 | 114.59 | 14,397 |
| 26 feb 2024 | 100.80 | 109.80 | 100.80 | 109.65 | 108.89 | 798 |
| 23 feb 2024 | 98.10 | 98.60 | 97.82 | 97.82 | 97.13 | 210 |
| 22 feb 2024 | 94.20 | 95.60 | 94.20 | 95.10 | 94.44 | 1,374 |
| 21 feb 2024 | 94.30 | 95.94 | 93.19 | 93.21 | 92.56 | 2,270 |
| 20 feb 2024 | 99.20 | 105.20 | 95.30 | 96.50 | 95.82 | 421 |
| 19 feb 2024 | 98.80 | 99.61 | 98.80 | 99.60 | 98.90 | 320 |
| 16 feb 2024 | 101.00 | 101.00 | 97.10 | 97.10 | 96.42 | 5 |
| 15 feb 2024 | 99.20 | 99.20 | 96.00 | 97.70 | 97.01 | 143 |
| 14 feb 2024 | 94.10 | 95.30 | 94.09 | 95.30 | 94.63 | 305 |
| 13 feb 2024 | 95.40 | 95.40 | 93.00 | 93.80 | 93.14 | 47 |
| 12 feb 2024 | 97.70 | 97.70 | 89.10 | 96.30 | 95.63 | 67 |
| 09 feb 2024 | 93.00 | 94.40 | 92.70 | 94.40 | 93.74 | 4,281 |
| 08 feb 2024 | 92.00 | 93.00 | 92.00 | 92.70 | 92.06 | 680 |
| 07 feb 2024 | 92.10 | 93.03 | 92.10 | 93.03 | 92.38 | 603 |
| 06 feb 2024 | 93.70 | 93.70 | 92.90 | 92.90 | 92.25 | 1,280 |
| 05 feb 2024 | 96.00 | 96.99 | 95.95 | 96.40 | 95.73 | 143 |
| 02 feb 2024 | 98.80 | 101.18 | 98.80 | 101.18 | 100.48 | 1,364 |
| 01 feb 2024 | 92.40 | 98.90 | 92.20 | 98.00 | 97.32 | 3,400 |
| 31 ene 2024 | 94.30 | 95.36 | 93.70 | 93.93 | 93.27 | 380 |
| 30 ene 2024 | 94.50 | 96.80 | 94.50 | 95.80 | 95.13 | 766 |
| 29 ene 2024 | 95.10 | 95.80 | 93.00 | 93.40 | 92.75 | 145 |
| 26 ene 2024 | 96.60 | 97.83 | 96.60 | 97.19 | 96.51 | 54 |
| 25 ene 2024 | 97.00 | 97.10 | 96.60 | 97.10 | 96.43 | 82 |
| 24 ene 2024 | 100.00 | 100.00 | 97.40 | 98.99 | 98.30 | 279 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 101.60 | 101.60 | 98.20 | 98.20 | 97.52 | 81 |
| 19 ene 2024 | 98.50 | 98.90 | 97.30 | 97.99 | 97.30 | 250 |
| 18 ene 2024 | 96.50 | 98.50 | 96.30 | 98.00 | 97.32 | 559 |
| 17 ene 2024 | 95.10 | 96.70 | 94.60 | 95.97 | 95.30 | 214 |
| 16 ene 2024 | 97.60 | 99.30 | 97.60 | 98.60 | 97.91 | 63 |
| 15 ene 2024 | 102.60 | 102.60 | 97.40 | 100.93 | 100.23 | 435 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.