U.S. markets open in 4 hours 14 minutes
F S&P 500
5,363.25 -8.00 (-0.15%) F Dow Jones
38,851.00 -78.00 (-0.20%) F Nasdaq
19,075.25 -34.50 (-0.18%) E-mini Russell 2000 Index Futur
2,024.20 -11.70 (-0.57%) Petróleo
77.74 0.00 (0.00%) Oro
2,322.90 -4.10 (-0.18%)
Artis Real Estate Investment Trust (5G6.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:10AM CEST. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 4.2830 | 4.2850 | 4.2830 | 4.2850 | 4.2850 | 1,327 |
| 10 jun 2024 | 4.2705 | 4.3635 | 4.2705 | 4.3525 | 4.3525 | - |
| 07 jun 2024 | 4.2520 | 4.3325 | 4.2520 | 4.3060 | 4.3060 | - |
| 06 jun 2024 | 4.3175 | 4.4265 | 4.3170 | 4.4265 | 4.4265 | - |
| 05 jun 2024 | 4.2880 | 4.3840 | 4.2870 | 4.3840 | 4.3840 | - |
| 04 jun 2024 | 4.1940 | 4.3030 | 4.1940 | 4.3030 | 4.3030 | - |
| 03 jun 2024 | 4.2575 | 4.3075 | 4.2560 | 4.2575 | 4.2575 | - |
| 31 may 2024 | 4.1950 | 4.2560 | 4.1950 | 4.2230 | 4.2230 | - |
| 31 may 2024 | 0.05 Dividendo | |||||
| 30 may 2024 | 4.1730 | 4.2545 | 4.1730 | 4.2490 | 4.1990 | - |
| 29 may 2024 | 4.2030 | 4.2695 | 4.2030 | 4.2530 | 4.2030 | - |
| 28 may 2024 | 4.2580 | 4.3290 | 4.2575 | 4.2995 | 4.2489 | - |
| 27 may 2024 | 4.1970 | 4.3070 | 4.1970 | 4.3070 | 4.2563 | - |
| 24 may 2024 | 4.1840 | 4.3035 | 4.1840 | 4.3035 | 4.2529 | - |
| 23 may 2024 | 4.2470 | 4.2730 | 4.2470 | 4.2635 | 4.2133 | - |
| 22 may 2024 | 4.2605 | 4.3525 | 4.2565 | 4.3235 | 4.2726 | - |
| 21 may 2024 | 4.2485 | 4.3415 | 4.2485 | 4.3240 | 4.2731 | - |
| 20 may 2024 | 4.2490 | 4.2550 | 4.2380 | 4.2380 | 4.1881 | - |
| 17 may 2024 | 4.2710 | 4.3445 | 4.2710 | 4.3290 | 4.2781 | - |
| 16 may 2024 | 4.2935 | 4.3835 | 4.2915 | 4.3835 | 4.3319 | - |
| 15 may 2024 | 4.2720 | 4.3575 | 4.2720 | 4.3575 | 4.3062 | - |
| 14 may 2024 | 4.2770 | 4.3565 | 4.2770 | 4.3210 | 4.2702 | - |
| 13 may 2024 | 4.2150 | 4.4440 | 4.2150 | 4.3415 | 4.2904 | 1,327 |
| 10 may 2024 | 4.2470 | 4.3470 | 4.2450 | 4.3085 | 4.2578 | - |
| 09 may 2024 | 4.1995 | 4.3245 | 4.1990 | 4.3160 | 4.2652 | - |
| 08 may 2024 | 4.2045 | 4.2820 | 4.2040 | 4.2750 | 4.2247 | - |
| 07 may 2024 | 4.2325 | 4.3205 | 4.2325 | 4.3055 | 4.2548 | - |
| 06 may 2024 | 4.2645 | 4.3430 | 4.2645 | 4.2905 | 4.2400 | - |
| 03 may 2024 | 4.2685 | 4.4895 | 4.2685 | 4.3495 | 4.2983 | - |
| 02 may 2024 | 4.3045 | 4.3895 | 4.3045 | 4.3895 | 4.3378 | - |
| 30 abr 2024 | 4.3530 | 4.4020 | 4.3530 | 4.4020 | 4.3502 | - |
| 29 abr 2024 | 4.3250 | 4.4760 | 4.3245 | 4.4305 | 4.3784 | - |
| 29 abr 2024 | 0.05 Dividendo | |||||
| 26 abr 2024 | 4.3040 | 4.4135 | 4.3040 | 4.3955 | 4.2944 | - |
| 25 abr 2024 | 4.3155 | 4.3620 | 4.3155 | 4.3505 | 4.2504 | - |
| 24 abr 2024 | 4.3415 | 4.3985 | 4.3410 | 4.3695 | 4.2690 | - |
| 23 abr 2024 | 4.3380 | 4.4220 | 4.3380 | 4.4010 | 4.2997 | - |
| 22 abr 2024 | 4.3165 | 4.4020 | 4.3165 | 4.4020 | 4.3007 | - |
| 19 abr 2024 | 4.2280 | 4.3550 | 4.2250 | 4.3550 | 4.2548 | - |
| 18 abr 2024 | 4.1425 | 4.2730 | 4.1425 | 4.2730 | 4.1747 | - |
| 17 abr 2024 | 4.1140 | 4.2835 | 4.1135 | 4.2175 | 4.1205 | - |
| 16 abr 2024 | 4.1355 | 4.1770 | 4.1355 | 4.1675 | 4.0716 | - |
| 15 abr 2024 | 4.2005 | 4.2940 | 4.1995 | 4.2120 | 4.1151 | - |
| 12 abr 2024 | 4.2715 | 4.3635 | 4.2715 | 4.2880 | 4.1893 | - |
| 11 abr 2024 | 4.2675 | 4.3655 | 4.2675 | 4.3655 | 4.2651 | - |
| 10 abr 2024 | 4.3645 | 4.3705 | 4.3015 | 4.3015 | 4.2025 | - |
| 09 abr 2024 | 4.2800 | 4.4270 | 4.2800 | 4.4270 | 4.3251 | - |
| 08 abr 2024 | 4.2485 | 4.3385 | 4.2485 | 4.3385 | 4.2387 | - |
| 05 abr 2024 | 4.1575 | 4.2915 | 4.1565 | 4.2915 | 4.1928 | - |
| 04 abr 2024 | 4.1530 | 4.2815 | 4.1530 | 4.2670 | 4.1688 | - |
| 03 abr 2024 | 4.1690 | 4.2450 | 4.1690 | 4.2300 | 4.1327 | - |
| 02 abr 2024 | 4.2450 | 4.2880 | 4.2450 | 4.2825 | 4.1840 | - |
| 28 mar 2024 | 4.1820 | 4.3305 | 4.1820 | 4.3305 | 4.2309 | - |
| 27 mar 2024 | 4.1335 | 4.2575 | 4.1335 | 4.2520 | 4.1542 | - |
| 27 mar 2024 | 0.05 Dividendo | |||||
| 26 mar 2024 | 4.1120 | 4.2455 | 4.1120 | 4.1930 | 4.0477 | - |
| 25 mar 2024 | 4.1030 | 4.2165 | 4.1030 | 4.1900 | 4.0448 | - |
| 22 mar 2024 | 4.1695 | 4.2310 | 4.1685 | 4.1735 | 4.0289 | - |
| 21 mar 2024 | 4.1195 | 4.2530 | 4.1195 | 4.2500 | 4.1027 | - |
| 20 mar 2024 | 4.0390 | 4.1980 | 4.0385 | 4.1895 | 4.0443 | - |
| 19 mar 2024 | 4.0830 | 4.1300 | 4.0830 | 4.1230 | 3.9801 | - |
| 18 mar 2024 | 4.0430 | 4.1375 | 4.0430 | 4.1375 | 3.9941 | - |
| 15 mar 2024 | 3.9615 | 4.1290 | 3.9585 | 4.1005 | 3.9584 | - |
| 14 mar 2024 | 3.9830 | 4.0325 | 3.9830 | 4.0240 | 3.8845 | - |
| 13 mar 2024 | 3.9800 | 4.1170 | 3.9775 | 4.0530 | 3.9125 | - |
| 12 mar 2024 | 3.9525 | 4.0425 | 3.9525 | 4.0255 | 3.8860 | - |
| 11 mar 2024 | 3.9740 | 4.0815 | 3.9740 | 4.0815 | 3.9400 | - |
| 08 mar 2024 | 3.9375 | 4.0930 | 3.9375 | 4.0930 | 3.9511 | - |
| 07 mar 2024 | 3.8235 | 4.0035 | 3.8235 | 4.0035 | 3.8647 | - |
| 06 mar 2024 | 3.8380 | 3.8770 | 3.8330 | 3.8770 | 3.7426 | - |
| 05 mar 2024 | 3.7975 | 3.8870 | 3.7975 | 3.8590 | 3.7253 | - |
| 04 mar 2024 | 3.8140 | 3.8250 | 3.8055 | 3.8250 | 3.6924 | - |
| 01 mar 2024 | 3.7110 | 3.8650 | 3.7080 | 3.8650 | 3.7310 | - |
| 29 feb 2024 | 3.8680 | 3.9305 | 3.8640 | 3.8850 | 3.7503 | - |
| 28 feb 2024 | 3.9630 | 3.9635 | 3.9420 | 3.9420 | 3.8054 | - |
| 28 feb 2024 | 0.05 Dividendo | |||||
| 27 feb 2024 | 3.9430 | 4.0505 | 3.9420 | 3.9990 | 3.8121 | - |
| 26 feb 2024 | 4.0165 | 4.0710 | 3.9970 | 3.9970 | 3.8102 | - |
| 23 feb 2024 | 4.0580 | 4.0850 | 4.0580 | 4.0850 | 3.8941 | - |
| 22 feb 2024 | 4.0615 | 4.1235 | 4.0615 | 4.0875 | 3.8965 | - |
| 21 feb 2024 | 4.0390 | 4.1380 | 4.0390 | 4.1140 | 3.9218 | - |
| 20 feb 2024 | 4.1105 | 4.1385 | 4.1100 | 4.1175 | 3.9251 | - |
| 19 feb 2024 | 4.1140 | 4.1640 | 4.1140 | 4.1455 | 3.9518 | - |
| 16 feb 2024 | 4.1480 | 4.1660 | 4.1480 | 4.1575 | 3.9632 | - |
| 15 feb 2024 | 4.0140 | 4.2165 | 4.0135 | 4.2165 | 4.0195 | - |
| 14 feb 2024 | 4.0105 | 4.0745 | 4.0105 | 4.0710 | 3.8808 | - |
| 13 feb 2024 | 4.2540 | 4.2540 | 4.0765 | 4.0765 | 3.8860 | - |
| 12 feb 2024 | 4.2435 | 4.3545 | 4.2435 | 4.3545 | 4.1510 | - |
| 09 feb 2024 | 4.2105 | 4.2970 | 4.2075 | 4.2745 | 4.0748 | - |
| 08 feb 2024 | 4.2215 | 4.3015 | 4.2215 | 4.2715 | 4.0719 | - |
| 07 feb 2024 | 4.2595 | 4.3250 | 4.2590 | 4.2990 | 4.0981 | - |
| 06 feb 2024 | 4.2360 | 4.3300 | 4.2345 | 4.3300 | 4.1277 | - |
| 05 feb 2024 | 4.3325 | 4.3645 | 4.3070 | 4.3070 | 4.1057 | - |
| 02 feb 2024 | 4.3145 | 4.3405 | 4.3140 | 4.3230 | 4.1210 | - |
| 01 feb 2024 | 4.3510 | 4.3880 | 4.3510 | 4.3855 | 4.1806 | - |
| 31 ene 2024 | 4.3735 | 4.4735 | 4.3725 | 4.4735 | 4.2645 | - |
| 30 ene 2024 | 4.5185 | 4.5185 | 4.4820 | 4.4820 | 4.2726 | - |
| 30 ene 2024 | 0.05 Dividendo | |||||
| 29 ene 2024 | 4.5085 | 4.5940 | 4.5085 | 4.5575 | 4.2969 | - |
| 26 ene 2024 | 4.4915 | 4.5930 | 4.4915 | 4.5475 | 4.2874 | - |
| *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.