U.S. markets closed

Artificial Solutions International AB (publ) (5JG.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.0413-0.0020 (-4.62%)
Al cierre: 02:38PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.03960.04270.03960.04130.0413-
13 jun 20240.04180.04330.04180.04330.0433-
12 jun 20240.04310.04310.04310.04310.0431-
11 jun 20240.04790.04790.04570.04570.0457-
10 jun 20240.04830.04830.04830.04830.0483-
07 jun 20240.04220.04340.04220.04340.0434-
06 jun 20240.04200.04200.04200.04200.0420-
05 jun 20240.02850.02850.02850.02850.0285-
04 jun 20240.02620.02620.02620.02620.0262-
03 jun 20240.02290.02290.02290.02290.0229-
31 may 20240.03040.03040.02870.02870.0287-
30 may 20240.03280.03280.03160.03160.0316-
29 may 20240.03200.03200.03200.03200.0320-
28 may 20240.03200.03200.03200.03200.0320-
27 may 20240.03940.03940.03940.03940.0394-
24 may 20240.03540.03540.03540.03540.0354-
23 may 20240.03130.03130.03130.03130.0313-
22 may 20240.03590.03590.03590.03590.0359-
21 may 20240.03400.03530.03400.03530.0353-
20 may 20240.04240.04240.04240.04240.0424-
17 may 20240.04300.04730.04300.04730.0473-
16 may 20240.04910.04910.04910.04910.0491-
15 may 20240.04510.04510.04510.04510.0451-
14 may 20240.04410.04900.04410.04900.0490-
13 may 20240.04500.04580.04500.04580.0458-
10 may 20240.04550.04550.04550.04550.0455-
09 may 20240.04540.04540.04540.04540.0454-
08 may 20240.04750.04750.04750.04750.0475-
07 may 20240.04820.05190.04820.05190.0519-
06 may 20240.04430.04520.04430.04520.0452-
03 may 20240.03670.04250.03670.04250.0425-
02 may 20240.03740.03740.03740.03740.0374-
30 abr 20240.03200.03600.03200.03600.0360-
29 abr 20240.03590.03770.03590.03770.0377-
26 abr 20240.02710.03300.02710.03300.0330-
25 abr 20240.02440.02970.02440.02970.0297-
24 abr 20240.02680.02680.02680.02680.0268-
23 abr 20240.02870.02870.02870.02870.0287-
22 abr 20240.02710.02710.02710.02710.0271-
19 abr 20240.02530.02530.02530.02530.0253-
18 abr 20240.02410.02940.02410.02940.0294-
17 abr 20240.02310.02820.02310.02820.0282-
16 abr 20240.02910.02910.02870.02870.0287-
15 abr 20240.03110.03840.03110.03840.0384-
12 abr 20240.03100.03560.03100.03560.0356-
11 abr 20240.02250.02250.02250.02250.0225-
10 abr 20240.02160.02160.02160.02160.0216-
09 abr 20240.02070.02520.02070.02520.0252-
08 abr 20240.02080.02080.02080.02080.0208-
05 abr 20240.02650.02650.02640.02640.0264-
04 abr 20240.02410.02500.02410.02500.0250-
03 abr 20240.01720.02260.01720.02250.0225-
02 abr 20240.02210.02240.02210.02240.0224-
28 mar 20240.01980.02320.01980.02320.0232-
27 mar 20240.01860.02340.01860.02280.0228-
26 mar 20240.02160.02300.02160.02300.0230-
25 mar 20240.02560.02560.02380.02420.0242-
22 mar 20240.02040.02280.02040.02280.0228-
21 mar 20240.01960.02460.01960.02460.0246-
20 mar 20240.02060.02060.02060.02060.0206-
19 mar 20240.01920.02360.01920.02320.0232-
18 mar 20240.01980.02340.01980.02340.0234-
15 mar 20240.02580.02580.02500.02500.0250-
14 mar 20240.02800.02800.02800.02800.0280-
13 mar 20240.02080.02560.02080.02560.0256-
12 mar 20240.02340.02340.02340.02340.0234-
11 mar 20240.02280.02800.02280.02800.0280-
08 mar 20240.02160.02160.02160.02160.0216-
07 mar 20240.02300.02540.02300.02540.0254-
06 mar 20240.02420.02700.02420.02700.0270-
05 mar 20240.03740.03740.02580.02580.0258-
04 mar 20240.02520.03120.02520.03120.0312-
01 mar 20240.02320.02600.02320.02600.0260-
29 feb 20240.02240.02240.02160.02160.0216-
28 feb 20240.02360.02520.02280.02300.0230-
27 feb 20240.02020.02720.02020.02720.0272-
26 feb 20240.01640.01640.01640.01640.0164-
23 feb 20240.01220.01660.01220.01660.0166-
22 feb 20240.00840.01560.00840.01560.0156-
21 feb 20240.00800.01440.00800.01400.0140-
20 feb 20240.01620.01620.01360.01360.0136-
19 feb 20240.01480.01820.01480.01820.0182-
16 feb 20240.01200.01200.01200.01200.0120-
15 feb 20240.01500.01500.01320.01320.0132-
14 feb 20240.00840.01060.00840.01060.0106-
13 feb 20240.01160.01320.01160.01320.0132-
12 feb 20240.00840.01160.00840.01160.0116-
09 feb 20240.00400.00900.00400.00900.0090-
08 feb 20240.00540.01040.00540.00900.0090-
07 feb 20240.00660.00660.00660.00660.0066-
06 feb 20240.01180.01680.01180.01180.0118-
05 feb 20240.01500.01540.01500.01540.0154-
02 feb 20240.02060.02060.02060.02060.0206-
01 feb 20240.02340.02340.02140.02200.0220-
31 ene 20240.02300.02300.02200.02200.0220-
30 ene 20240.01660.02060.01660.02040.0204-
29 ene 20240.02200.02280.02200.02280.0228-
26 ene 20240.01760.02480.01760.02260.0226-
25 ene 20240.01560.02000.01560.02000.0200-
24 ene 20240.02420.02420.02400.02400.0240-
*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...