U.S. markets open in 8 hours 21 minutes
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,992.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.30 -2.50 (-0.11%)
Artificial Solutions International AB (publ) (5JG.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | - |
| 24 jun 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 21 jun 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 20 jun 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 19 jun 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
| 18 jun 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 17 jun 2024 | 0.0431 | 0.0431 | 0.0426 | 0.0426 | 0.0426 | - |
| 14 jun 2024 | 0.0396 | 0.0427 | 0.0396 | 0.0413 | 0.0413 | - |
| 13 jun 2024 | 0.0418 | 0.0433 | 0.0418 | 0.0433 | 0.0433 | - |
| 12 jun 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 11 jun 2024 | 0.0479 | 0.0479 | 0.0457 | 0.0457 | 0.0457 | - |
| 10 jun 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | - |
| 07 jun 2024 | 0.0422 | 0.0434 | 0.0422 | 0.0434 | 0.0434 | - |
| 06 jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 05 jun 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 04 jun 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 03 jun 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 31 may 2024 | 0.0304 | 0.0304 | 0.0287 | 0.0287 | 0.0287 | - |
| 30 may 2024 | 0.0328 | 0.0328 | 0.0316 | 0.0316 | 0.0316 | - |
| 29 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 28 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 27 may 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 24 may 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 23 may 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
| 22 may 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
| 21 may 2024 | 0.0340 | 0.0353 | 0.0340 | 0.0353 | 0.0353 | - |
| 20 may 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 17 may 2024 | 0.0430 | 0.0473 | 0.0430 | 0.0473 | 0.0473 | - |
| 16 may 2024 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | - |
| 15 may 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 14 may 2024 | 0.0441 | 0.0490 | 0.0441 | 0.0490 | 0.0490 | - |
| 13 may 2024 | 0.0450 | 0.0458 | 0.0450 | 0.0458 | 0.0458 | - |
| 10 may 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 09 may 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
| 08 may 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 07 may 2024 | 0.0482 | 0.0519 | 0.0482 | 0.0519 | 0.0519 | - |
| 06 may 2024 | 0.0443 | 0.0452 | 0.0443 | 0.0452 | 0.0452 | - |
| 03 may 2024 | 0.0367 | 0.0425 | 0.0367 | 0.0425 | 0.0425 | - |
| 02 may 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
| 30 abr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | - |
| 29 abr 2024 | 0.0359 | 0.0377 | 0.0359 | 0.0377 | 0.0377 | - |
| 26 abr 2024 | 0.0271 | 0.0330 | 0.0271 | 0.0330 | 0.0330 | - |
| 25 abr 2024 | 0.0244 | 0.0297 | 0.0244 | 0.0297 | 0.0297 | - |
| 24 abr 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 23 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
| 22 abr 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
| 19 abr 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
| 18 abr 2024 | 0.0241 | 0.0294 | 0.0241 | 0.0294 | 0.0294 | - |
| 17 abr 2024 | 0.0231 | 0.0282 | 0.0231 | 0.0282 | 0.0282 | - |
| 16 abr 2024 | 0.0291 | 0.0291 | 0.0287 | 0.0287 | 0.0287 | - |
| 15 abr 2024 | 0.0311 | 0.0384 | 0.0311 | 0.0384 | 0.0384 | - |
| 12 abr 2024 | 0.0310 | 0.0356 | 0.0310 | 0.0356 | 0.0356 | - |
| 11 abr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 10 abr 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 09 abr 2024 | 0.0207 | 0.0252 | 0.0207 | 0.0252 | 0.0252 | - |
| 08 abr 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 05 abr 2024 | 0.0265 | 0.0265 | 0.0264 | 0.0264 | 0.0264 | - |
| 04 abr 2024 | 0.0241 | 0.0250 | 0.0241 | 0.0250 | 0.0250 | - |
| 03 abr 2024 | 0.0172 | 0.0226 | 0.0172 | 0.0225 | 0.0225 | - |
| 02 abr 2024 | 0.0221 | 0.0224 | 0.0221 | 0.0224 | 0.0224 | - |
| 28 mar 2024 | 0.0198 | 0.0232 | 0.0198 | 0.0232 | 0.0232 | - |
| 27 mar 2024 | 0.0186 | 0.0234 | 0.0186 | 0.0228 | 0.0228 | - |
| 26 mar 2024 | 0.0216 | 0.0230 | 0.0216 | 0.0230 | 0.0230 | - |
| 25 mar 2024 | 0.0256 | 0.0256 | 0.0238 | 0.0242 | 0.0242 | - |
| 22 mar 2024 | 0.0204 | 0.0228 | 0.0204 | 0.0228 | 0.0228 | - |
| 21 mar 2024 | 0.0196 | 0.0246 | 0.0196 | 0.0246 | 0.0246 | - |
| 20 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 19 mar 2024 | 0.0192 | 0.0236 | 0.0192 | 0.0232 | 0.0232 | - |
| 18 mar 2024 | 0.0198 | 0.0234 | 0.0198 | 0.0234 | 0.0234 | - |
| 15 mar 2024 | 0.0258 | 0.0258 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 mar 2024 | 0.0208 | 0.0256 | 0.0208 | 0.0256 | 0.0256 | - |
| 12 mar 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
| 11 mar 2024 | 0.0228 | 0.0280 | 0.0228 | 0.0280 | 0.0280 | - |
| 08 mar 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 07 mar 2024 | 0.0230 | 0.0254 | 0.0230 | 0.0254 | 0.0254 | - |
| 06 mar 2024 | 0.0242 | 0.0270 | 0.0242 | 0.0270 | 0.0270 | - |
| 05 mar 2024 | 0.0374 | 0.0374 | 0.0258 | 0.0258 | 0.0258 | - |
| 04 mar 2024 | 0.0252 | 0.0312 | 0.0252 | 0.0312 | 0.0312 | - |
| 01 mar 2024 | 0.0232 | 0.0260 | 0.0232 | 0.0260 | 0.0260 | - |
| 29 feb 2024 | 0.0224 | 0.0224 | 0.0216 | 0.0216 | 0.0216 | - |
| 28 feb 2024 | 0.0236 | 0.0252 | 0.0228 | 0.0230 | 0.0230 | - |
| 27 feb 2024 | 0.0202 | 0.0272 | 0.0202 | 0.0272 | 0.0272 | - |
| 26 feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
| 23 feb 2024 | 0.0122 | 0.0166 | 0.0122 | 0.0166 | 0.0166 | - |
| 22 feb 2024 | 0.0084 | 0.0156 | 0.0084 | 0.0156 | 0.0156 | - |
| 21 feb 2024 | 0.0080 | 0.0144 | 0.0080 | 0.0140 | 0.0140 | - |
| 20 feb 2024 | 0.0162 | 0.0162 | 0.0136 | 0.0136 | 0.0136 | - |
| 19 feb 2024 | 0.0148 | 0.0182 | 0.0148 | 0.0182 | 0.0182 | - |
| 16 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 feb 2024 | 0.0150 | 0.0150 | 0.0132 | 0.0132 | 0.0132 | - |
| 14 feb 2024 | 0.0084 | 0.0106 | 0.0084 | 0.0106 | 0.0106 | - |
| 13 feb 2024 | 0.0116 | 0.0132 | 0.0116 | 0.0132 | 0.0132 | - |
| 12 feb 2024 | 0.0084 | 0.0116 | 0.0084 | 0.0116 | 0.0116 | - |
| 09 feb 2024 | 0.0040 | 0.0090 | 0.0040 | 0.0090 | 0.0090 | - |
| 08 feb 2024 | 0.0054 | 0.0104 | 0.0054 | 0.0090 | 0.0090 | - |
| 07 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 06 feb 2024 | 0.0118 | 0.0168 | 0.0118 | 0.0118 | 0.0118 | - |
| 05 feb 2024 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | - |
| 02 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| *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.