Arlo Technologies, Inc. (2VI.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 12.14 | 12.14 | 12.11 | 12.11 | 12.11 | - |
| 09 may 2024 | 12.98 | 13.00 | 12.98 | 13.00 | 13.00 | - |
| 08 may 2024 | 12.67 | 12.69 | 12.58 | 12.58 | 12.58 | - |
| 07 may 2024 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | - |
| 06 may 2024 | 11.83 | 11.89 | 11.82 | 11.89 | 11.89 | - |
| 03 may 2024 | 11.83 | 11.84 | 11.79 | 11.79 | 11.79 | - |
| 02 may 2024 | 11.09 | 11.27 | 11.08 | 11.27 | 11.27 | - |
| 30 abr 2024 | 11.06 | 11.06 | 10.93 | 10.93 | 10.93 | - |
| 29 abr 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | - |
| 26 abr 2024 | 10.26 | 10.36 | 10.25 | 10.36 | 10.36 | - |
| 25 abr 2024 | 10.06 | 10.07 | 9.95 | 9.95 | 9.95 | - |
| 24 abr 2024 | 10.02 | 10.13 | 10.02 | 10.13 | 10.13 | - |
| 23 abr 2024 | 9.77 | 9.77 | 9.69 | 9.69 | 9.69 | - |
| 22 abr 2024 | 9.66 | 9.77 | 9.65 | 9.77 | 9.77 | - |
| 19 abr 2024 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | - |
| 18 abr 2024 | 9.70 | 9.71 | 9.69 | 9.71 | 9.71 | - |
| 17 abr 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | - |
| 16 abr 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | - |
| 15 abr 2024 | 10.45 | 10.51 | 10.45 | 10.51 | 10.51 | - |
| 12 abr 2024 | 10.49 | 10.53 | 10.41 | 10.53 | 10.53 | 1,300 |
| 11 abr 2024 | 10.19 | 10.31 | 10.18 | 10.31 | 10.31 | - |
| 10 abr 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | - |
| 09 abr 2024 | 10.55 | 10.58 | 10.54 | 10.58 | 10.58 | - |
| 08 abr 2024 | 10.56 | 10.59 | 10.47 | 10.47 | 10.47 | - |
| 05 abr 2024 | 10.27 | 10.32 | 10.26 | 10.32 | 10.32 | 100 |
| 04 abr 2024 | 10.94 | 11.06 | 10.94 | 11.06 | 11.06 | - |
| 03 abr 2024 | 11.07 | 11.34 | 11.07 | 11.34 | 11.34 | 559 |
| 02 abr 2024 | 11.44 | 11.44 | 11.23 | 11.23 | 11.23 | 200 |
| 28 mar 2024 | 11.60 | 12.08 | 11.50 | 11.50 | 11.50 | 50 |
| 27 mar 2024 | 11.51 | 11.68 | 11.51 | 11.68 | 11.68 | - |
| 26 mar 2024 | 11.40 | 11.57 | 11.40 | 11.57 | 11.57 | - |
| 25 mar 2024 | 11.47 | 11.80 | 11.36 | 11.47 | 11.47 | 1,300 |
| 22 mar 2024 | 11.79 | 11.81 | 11.69 | 11.69 | 11.69 | - |
| 21 mar 2024 | 11.35 | 11.39 | 11.35 | 11.37 | 11.37 | - |
| 20 mar 2024 | 11.12 | 11.40 | 11.12 | 11.40 | 11.40 | - |
| 19 mar 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | - |
| 18 mar 2024 | 11.06 | 11.06 | 11.01 | 11.01 | 11.01 | - |
| 15 mar 2024 | 10.89 | 11.00 | 10.89 | 11.00 | 11.00 | - |
| 14 mar 2024 | 10.74 | 10.75 | 10.38 | 10.38 | 10.38 | - |
| 13 mar 2024 | 10.11 | 10.68 | 10.11 | 10.68 | 10.68 | - |
| 12 mar 2024 | 9.95 | 10.03 | 9.94 | 10.03 | 10.03 | - |
| 11 mar 2024 | 10.04 | 10.08 | 10.02 | 10.08 | 10.08 | - |
| 08 mar 2024 | 9.87 | 9.94 | 9.87 | 9.94 | 9.94 | - |
| 07 mar 2024 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | - |
| 06 mar 2024 | 9.87 | 9.94 | 9.87 | 9.94 | 9.94 | - |
| 05 mar 2024 | 10.30 | 10.30 | 10.16 | 10.20 | 10.20 | - |
| 04 mar 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | - |
| 01 mar 2024 | 8.85 | 9.66 | 8.84 | 9.66 | 9.66 | - |
| 29 feb 2024 | 9.02 | 9.20 | 8.99 | 9.20 | 9.20 | - |
| 28 feb 2024 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | - |
| 27 feb 2024 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | - |
| 26 feb 2024 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | - |
| 23 feb 2024 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | - |
| 22 feb 2024 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | - |
| 21 feb 2024 | 7.92 | 7.92 | 7.81 | 7.81 | 7.81 | - |
| 20 feb 2024 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | - |
| 19 feb 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | - |
| 16 feb 2024 | 8.58 | 8.58 | 8.46 | 8.46 | 8.46 | - |
| 15 feb 2024 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | - |
| 14 feb 2024 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | - |
| 13 feb 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | - |
| 12 feb 2024 | 8.43 | 8.43 | 8.10 | 8.23 | 8.23 | 330 |
| 09 feb 2024 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | - |
| 08 feb 2024 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | - |
| 07 feb 2024 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | - |
| 06 feb 2024 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | - |
| 05 feb 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | - |
| 02 feb 2024 | 8.22 | 8.23 | 8.21 | 8.21 | 8.21 | - |
| 01 feb 2024 | 8.09 | 8.11 | 8.09 | 8.11 | 8.11 | - |
| 31 ene 2024 | 8.16 | 8.16 | 8.06 | 8.06 | 8.06 | - |
| 30 ene 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 29 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 26 ene 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 25 ene 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 24 ene 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 23 ene 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 22 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 19 ene 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 18 ene 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 17 ene 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16 ene 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 15 ene 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 12 ene 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 11 ene 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 10 ene 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 09 ene 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 08 ene 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 05 ene 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 04 ene 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 03 ene 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 02 ene 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 29 dic 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 28 dic 2023 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 100 |
| 27 dic 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 22 dic 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 21 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 dic 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 19 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 15 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| *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.