Abeo SA (4A8.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:50PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.05 | 11.05 | 10.50 | 10.65 | 10.65 | - |
| 27 jun 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - |
| 26 jun 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - |
| 25 jun 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - |
| 24 jun 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - |
| 21 jun 2024 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | - |
| 20 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 19 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 jun 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | - |
| 17 jun 2024 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | - |
| 14 jun 2024 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | - |
| 13 jun 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - |
| 12 jun 2024 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | - |
| 11 jun 2024 | 11.95 | 11.95 | 11.85 | 11.95 | 11.95 | - |
| 10 jun 2024 | 11.95 | 11.95 | 11.85 | 11.95 | 11.95 | - |
| 07 jun 2024 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | - |
| 06 jun 2024 | 11.65 | 12.05 | 11.65 | 11.85 | 11.85 | - |
| 05 jun 2024 | 12.05 | 12.05 | 11.85 | 12.05 | 12.05 | - |
| 04 jun 2024 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | - |
| 03 jun 2024 | 12.45 | 12.55 | 11.95 | 12.10 | 12.10 | - |
| 31 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 30 may 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | - |
| 29 may 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | - |
| 28 may 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | - |
| 27 may 2024 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | - |
| 24 may 2024 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| 23 may 2024 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| 22 may 2024 | 12.05 | 12.10 | 11.80 | 11.90 | 11.90 | - |
| 21 may 2024 | 12.65 | 12.75 | 11.90 | 12.05 | 12.05 | - |
| 20 may 2024 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | - |
| 17 may 2024 | 12.75 | 12.85 | 12.70 | 12.85 | 12.85 | - |
| 16 may 2024 | 11.90 | 12.75 | 11.90 | 12.75 | 12.75 | - |
| 15 may 2024 | 10.70 | 12.60 | 10.70 | 11.90 | 11.90 | - |
| 14 may 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - |
| 13 may 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | - |
| 10 may 2024 | 10.45 | 10.65 | 10.45 | 10.60 | 10.60 | - |
| 09 may 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - |
| 08 may 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| 07 may 2024 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | - |
| 06 may 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 03 may 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 02 may 2024 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | - |
| 30 abr 2024 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | - |
| 29 abr 2024 | 10.95 | 10.95 | 10.75 | 10.95 | 10.95 | - |
| 26 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 25 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 24 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 23 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 22 abr 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - |
| 19 abr 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - |
| 18 abr 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - |
| 17 abr 2024 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | - |
| 16 abr 2024 | 11.00 | 11.15 | 11.00 | 11.10 | 11.10 | - |
| 15 abr 2024 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | - |
| 12 abr 2024 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | - |
| 11 abr 2024 | 11.05 | 11.15 | 10.85 | 11.10 | 11.10 | - |
| 10 abr 2024 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | - |
| 09 abr 2024 | 11.10 | 11.15 | 10.75 | 10.95 | 10.95 | - |
| 08 abr 2024 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | - |
| 05 abr 2024 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | - |
| 04 abr 2024 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | - |
| 03 abr 2024 | 10.35 | 11.05 | 10.35 | 10.90 | 10.90 | - |
| 02 abr 2024 | 10.20 | 10.75 | 10.20 | 10.35 | 10.35 | - |
| 28 mar 2024 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 27 mar 2024 | 10.90 | 10.90 | 10.10 | 10.15 | 10.15 | - |
| 26 mar 2024 | 11.20 | 11.25 | 10.85 | 10.90 | 10.90 | - |
| 25 mar 2024 | 11.50 | 11.50 | 11.05 | 11.20 | 11.20 | - |
| 22 mar 2024 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | - |
| 21 mar 2024 | 12.25 | 12.25 | 11.90 | 11.95 | 11.95 | - |
| 20 mar 2024 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | - |
| 19 mar 2024 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | - |
| 18 mar 2024 | 12.95 | 12.95 | 12.55 | 12.60 | 12.60 | - |
| 15 mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 14 mar 2024 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | - |
| 13 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 12 mar 2024 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | - |
| 11 mar 2024 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | - |
| 08 mar 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | - |
| 07 mar 2024 | 13.45 | 13.50 | 13.35 | 13.40 | 13.40 | - |
| 06 mar 2024 | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | - |
| 05 mar 2024 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | - |
| 04 mar 2024 | 13.95 | 13.95 | 13.70 | 13.80 | 13.80 | - |
| 01 mar 2024 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | - |
| 29 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 28 feb 2024 | 13.95 | 13.95 | 13.85 | 13.90 | 13.90 | - |
| 27 feb 2024 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | - |
| 26 feb 2024 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | - |
| 23 feb 2024 | 13.70 | 13.95 | 13.70 | 13.85 | 13.85 | - |
| 22 feb 2024 | 13.65 | 13.75 | 13.65 | 13.70 | 13.70 | - |
| 21 feb 2024 | 13.55 | 13.65 | 13.40 | 13.65 | 13.65 | - |
| 20 feb 2024 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | - |
| 19 feb 2024 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 16 feb 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| 15 feb 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | - |
| 14 feb 2024 | 13.15 | 13.25 | 13.15 | 13.20 | 13.20 | - |
| 13 feb 2024 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | - |
| 12 feb 2024 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | - |
| 09 feb 2024 | 13.60 | 13.65 | 13.05 | 13.10 | 13.10 | - |
| 08 feb 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - |
| 07 feb 2024 | 14.25 | 14.40 | 13.70 | 13.90 | 13.90 | - |
| *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.