ABO-Group Environment NV (3T61.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 76 |
| 09 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 07 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 06 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 03 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 02 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 30 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 26 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 25 abr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 24 abr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 22 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 18 abr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 17 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 16 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 11 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 09 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 05 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 04 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 02 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 27 mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 mar 2024 | 0.094 Dividendo | |||||
| 20 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 19 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 18 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 15 mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - |
| 14 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 13 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
| 12 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 11 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 08 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 07 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 06 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
| 05 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 04 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - |
| 01 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - |
| 29 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 28 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 27 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 26 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 23 feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 22 feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| 21 feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 20 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - |
| 19 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - |
| 16 feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| 15 feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| 14 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 13 feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
| 12 feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 09 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 08 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 07 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 06 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 05 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 02 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 01 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - |
| 31 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 30 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 29 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
| 26 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 25 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
| 24 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 23 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 22 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 19 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 18 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 17 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 16 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - |
| 15 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 12 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 11 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 10 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 09 ene 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| 08 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
| 05 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 04 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 03 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 02 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 29 dic 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 28 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 27 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 22 dic 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 21 dic 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 20 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 19 dic 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 18 dic 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| *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.