AIA Group Ltd (7A2.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 7.54 | 7.67 | 7.54 | 7.66 | 7.66 | - |
| 16 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 15 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 14 may 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 13 may 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | - |
| 10 may 2024 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | - |
| 09 may 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 may 2024 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | - |
| 07 may 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 06 may 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 03 may 2024 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | - |
| 02 may 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | - |
| 30 abr 2024 | 6.84 | 6.86 | 6.84 | 6.84 | 6.84 | - |
| 29 abr 2024 | 6.80 | 6.97 | 6.78 | 6.86 | 6.86 | 500 |
| 26 abr 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | - |
| 25 abr 2024 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | - |
| 24 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 23 abr 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | - |
| 22 abr 2024 | 5.84 | 5.84 | 5.69 | 5.69 | 5.69 | 30 |
| 19 abr 2024 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | - |
| 18 abr 2024 | 5.72 | 5.72 | 5.66 | 5.67 | 5.67 | - |
| 17 abr 2024 | 5.51 | 5.55 | 5.50 | 5.50 | 5.50 | - |
| 16 abr 2024 | 5.45 | 5.59 | 5.45 | 5.59 | 5.59 | 20 |
| 15 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 12 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 50 |
| 11 abr 2024 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | - |
| 10 abr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 09 abr 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | - |
| 08 abr 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | - |
| 05 abr 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | - |
| 04 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 03 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 02 abr 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | - |
| 28 mar 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | - |
| 27 mar 2024 | 6.14 | 6.27 | 6.14 | 6.27 | 6.27 | 620 |
| 26 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 25 mar 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | - |
| 22 mar 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | - |
| 21 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 20 mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 30 |
| 19 mar 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | - |
| 18 mar 2024 | 6.84 | 7.01 | 6.83 | 6.83 | 6.83 | 20 |
| 15 mar 2024 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 1,000 |
| 14 mar 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | - |
| 13 mar 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 7.53 | - |
| 12 mar 2024 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | - |
| 11 mar 2024 | 7.14 | 7.23 | 7.14 | 7.23 | 7.23 | 80 |
| 08 mar 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | - |
| 07 mar 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 3,880 |
| 06 mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 10 |
| 05 mar 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 488 |
| 04 mar 2024 | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | - |
| 01 mar 2024 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | - |
| 29 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 27 feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | - |
| 26 feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | - |
| 23 feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 22 feb 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | - |
| 21 feb 2024 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | - |
| 20 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 feb 2024 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | - |
| 16 feb 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | - |
| 15 feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 14 feb 2024 | 7.37 | 7.42 | 7.37 | 7.42 | 7.42 | - |
| 13 feb 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | - |
| 12 feb 2024 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | - |
| 09 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,410 |
| 08 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 06 feb 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | - |
| 05 feb 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | - |
| 02 feb 2024 | 6.97 | 7.07 | 6.91 | 7.07 | 7.07 | 10 |
| 01 feb 2024 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | - |
| 31 ene 2024 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | 70 |
| 30 ene 2024 | 7.43 | 7.43 | 7.26 | 7.26 | 7.26 | 20 |
| 29 ene 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 26 ene 2024 | 7.61 | 7.61 | 7.59 | 7.59 | 7.59 | - |
| 25 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 24 ene 2024 | 7.26 | 7.49 | 7.26 | 7.35 | 7.35 | 2,133 |
| 23 ene 2024 | 7.13 | 7.27 | 7.11 | 7.27 | 7.27 | 100 |
| 22 ene 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | - |
| 19 ene 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 18 ene 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 17 ene 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 16 ene 2024 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | - |
| 15 ene 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 500 |
| 12 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 11 ene 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 10 ene 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 09 ene 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 08 ene 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 ene 2024 | 7.45 | 7.66 | 7.42 | 7.66 | 7.66 | 100 |
| 04 ene 2024 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 500 |
| 03 ene 2024 | 7.48 | 7.63 | 7.48 | 7.63 | 7.63 | 42 |
| 02 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 29 dic 2023 | 7.77 | 7.77 | 7.76 | 7.77 | 7.77 | - |
| 28 dic 2023 | 7.71 | 8.06 | 7.71 | 8.06 | 8.06 | 2,500 |
| 27 dic 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 22 dic 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| *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.