U.S. markets open in 1 hour 43 minutes
F S&P 500
5,538.75 +4.50 (+0.08%) F Dow Jones
39,681.00 +98.00 (+0.25%) F Nasdaq
19,967.25 -15.50 (-0.08%) E-mini Russell 2000 Index Futur
2,049.10 +5.70 (+0.28%) Petróleo
80.99 +0.26 (+0.32%) Oro
2,338.00 +6.80 (+0.29%)
Essential Utilities Inc (A2A.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 25 |
| 21 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 20 jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 19 jun 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 18 jun 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 17 jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 14 jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 13 jun 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 12 jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 11 jun 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 10 jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 07 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 06 jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 05 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 04 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 03 jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 31 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 30 may 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 29 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 28 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 27 may 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 24 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 23 may 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 22 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 21 may 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 20 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 17 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 16 may 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 15 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 14 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 10 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 09 may 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 09 may 2024 | 0.3071 Dividendo | |||||
| 08 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.35 | - |
| 07 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.96 | - |
| 06 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | - |
| 03 may 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.57 | - |
| 02 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.05 | - |
| 30 abr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.43 | - |
| 29 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | - |
| 26 abr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.54 | - |
| 25 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.42 | - |
| 24 abr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.30 | - |
| 23 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.08 | - |
| 22 abr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.73 | - |
| 19 abr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.24 | - |
| 18 abr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.79 | - |
| 17 abr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.32 | - |
| 16 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.89 | - |
| 15 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.76 | - |
| 12 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.02 | - |
| 11 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.01 | - |
| 10 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.21 | - |
| 09 abr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.79 | - |
| 08 abr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.44 | - |
| 05 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.14 | - |
| 04 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.66 | - |
| 03 abr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.02 | - |
| 02 abr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.62 | - |
| 28 mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.59 | - |
| 27 mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | - |
| 26 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.12 | - |
| 25 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.40 | - |
| 22 mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.28 | - |
| 21 mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.02 | - |
| 20 mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.74 | - |
| 19 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.51 | - |
| 18 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | - |
| 15 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.65 | - |
| 14 mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.95 | - |
| 13 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.36 | - |
| 12 mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.54 | - |
| 11 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.92 | - |
| 08 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.71 | - |
| 07 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.41 | - |
| 06 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.23 | - |
| 05 mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.00 | - |
| 04 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.50 | - |
| 01 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.64 | - |
| 29 feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | - |
| 28 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.52 | - |
| 27 feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.90 | - |
| 26 feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.82 | - |
| 23 feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.83 | - |
| 22 feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.99 | - |
| 21 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.81 | - |
| 20 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.88 | - |
| 19 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.97 | - |
| 16 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.97 | - |
| 15 feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.47 | - |
| 14 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.05 | - |
| 13 feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.70 | - |
| 12 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.10 | - |
| 09 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.25 | - |
| 08 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.14 | - |
| 08 feb 2024 | 0.3071 Dividendo | |||||
| 07 feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.12 | - |
| 06 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | - |
| 05 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.58 | - |
| *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.