Ameriprise Financial Inc (A4S.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| 03 jul 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 02 jul 2024 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
| 01 jul 2024 | 394.40 | 397.80 | 394.40 | 395.90 | 395.90 | - |
| 28 jun 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | - |
| 27 jun 2024 | 402.30 | 402.30 | 402.20 | 402.20 | 402.20 | - |
| 26 jun 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
| 25 jun 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | - |
| 24 jun 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 21 jun 2024 | 409.70 | 411.50 | 409.70 | 411.50 | 411.50 | - |
| 20 jun 2024 | 403.30 | 409.70 | 403.30 | 409.60 | 409.60 | - |
| 19 jun 2024 | 403.70 | 403.70 | 402.40 | 402.40 | 402.40 | - |
| 18 jun 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 17 jun 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | - |
| 14 jun 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 13 jun 2024 | 393.10 | 395.60 | 392.50 | 395.60 | 395.60 | - |
| 12 jun 2024 | 390.30 | 393.40 | 390.30 | 393.40 | 393.40 | - |
| 11 jun 2024 | 394.80 | 394.80 | 391.30 | 392.20 | 392.20 | - |
| 10 jun 2024 | 393.60 | 398.20 | 393.60 | 398.20 | 398.20 | - |
| 07 jun 2024 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | - |
| 06 jun 2024 | 389.80 | 393.80 | 389.80 | 392.10 | 392.10 | - |
| 05 jun 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
| 04 jun 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 03 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 31 may 2024 | 394.90 | 396.40 | 393.50 | 396.40 | 396.40 | 2 |
| 30 may 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 29 may 2024 | 396.50 | 396.50 | 394.30 | 394.30 | 394.30 | - |
| 28 may 2024 | 402.80 | 402.80 | 400.10 | 400.10 | 400.10 | - |
| 27 may 2024 | 403.40 | 403.80 | 403.40 | 403.80 | 403.80 | - |
| 24 may 2024 | 399.60 | 403.10 | 399.60 | 403.10 | 403.10 | - |
| 23 may 2024 | 402.00 | 402.90 | 401.00 | 401.00 | 401.00 | - |
| 22 may 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | - |
| 21 may 2024 | 395.30 | 399.50 | 395.30 | 399.10 | 399.10 | - |
| 20 may 2024 | 396.20 | 403.30 | 396.20 | 403.30 | 403.30 | 19 |
| 17 may 2024 | 398.50 | 398.50 | 398.30 | 398.30 | 398.30 | - |
| 16 may 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
| 15 may 2024 | 399.40 | 406.70 | 399.40 | 401.20 | 401.20 | 48 |
| 14 may 2024 | 397.60 | 401.20 | 397.60 | 401.20 | 401.20 | - |
| 13 may 2024 | 399.80 | 405.60 | 399.80 | 400.00 | 400.00 | 25 |
| 10 may 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
| 09 may 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | - |
| 08 may 2024 | 392.70 | 396.30 | 392.70 | 396.30 | 396.30 | - |
| 07 may 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
| 06 may 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
| 03 may 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | - |
| 03 may 2024 | 1.48 Dividendo | |||||
| 02 may 2024 | 384.20 | 384.20 | 384.20 | 384.20 | 382.72 | - |
| 30 abr 2024 | 392.70 | 392.70 | 384.80 | 384.80 | 383.32 | - |
| 29 abr 2024 | 380.40 | 387.40 | 380.40 | 386.10 | 384.61 | - |
| 26 abr 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 379.53 | - |
| 25 abr 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 380.43 | - |
| 24 abr 2024 | 378.70 | 384.70 | 378.70 | 382.40 | 380.93 | - |
| 23 abr 2024 | 392.20 | 392.20 | 377.90 | 377.90 | 376.44 | - |
| 22 abr 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 388.00 | - |
| 19 abr 2024 | 383.10 | 390.20 | 383.10 | 390.20 | 388.70 | - |
| 18 abr 2024 | 383.60 | 389.20 | 383.60 | 386.10 | 384.61 | - |
| 17 abr 2024 | 384.00 | 385.10 | 384.00 | 385.10 | 383.62 | - |
| 16 abr 2024 | 383.90 | 387.30 | 383.90 | 387.30 | 385.81 | - |
| 15 abr 2024 | 386.50 | 387.00 | 386.50 | 386.50 | 385.01 | - |
| 12 abr 2024 | 391.90 | 391.90 | 391.90 | 391.90 | 390.39 | - |
| 11 abr 2024 | 393.50 | 394.00 | 393.50 | 394.00 | 392.48 | - |
| 10 abr 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 391.49 | - |
| 09 abr 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 396.77 | - |
| 08 abr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 396.47 | - |
| 05 abr 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 391.49 | - |
| 04 abr 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 398.26 | - |
| 03 abr 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 396.77 | - |
| 02 abr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 400.45 | - |
| 28 mar 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.36 | - |
| 27 mar 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 396.07 | - |
| 26 mar 2024 | 396.20 | 396.20 | 396.20 | 396.20 | 394.67 | - |
| 25 mar 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 393.88 | - |
| 22 mar 2024 | 400.10 | 400.10 | 398.00 | 398.40 | 396.87 | - |
| 21 mar 2024 | 393.60 | 401.30 | 393.60 | 401.30 | 399.75 | - |
| 20 mar 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 391.69 | - |
| 19 mar 2024 | 388.90 | 393.40 | 388.90 | 393.40 | 391.88 | - |
| 18 mar 2024 | 385.00 | 389.30 | 385.00 | 389.30 | 387.80 | - |
| 15 mar 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 377.24 | - |
| 14 mar 2024 | 379.90 | 379.90 | 379.90 | 379.90 | 378.44 | - |
| 13 mar 2024 | 376.60 | 378.50 | 376.60 | 378.50 | 377.04 | - |
| 12 mar 2024 | 375.30 | 378.30 | 375.30 | 377.40 | 375.95 | - |
| 11 mar 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 371.56 | - |
| 08 mar 2024 | 374.20 | 378.60 | 374.20 | 376.80 | 375.35 | - |
| 07 mar 2024 | 377.60 | 377.60 | 377.40 | 377.50 | 376.05 | - |
| 06 mar 2024 | 377.10 | 379.00 | 377.10 | 378.10 | 376.64 | - |
| 05 mar 2024 | 376.30 | 381.10 | 376.30 | 378.50 | 377.04 | - |
| 04 mar 2024 | 375.00 | 378.90 | 375.00 | 378.90 | 377.44 | - |
| 01 mar 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 373.26 | - |
| 29 feb 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.55 | - |
| 28 feb 2024 | 374.50 | 374.50 | 374.20 | 374.20 | 372.76 | - |
| 27 feb 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 371.46 | - |
| 26 feb 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 371.66 | - |
| 23 feb 2024 | 370.10 | 370.10 | 370.10 | 370.10 | 368.67 | - |
| 22 feb 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 361.30 | - |
| 21 feb 2024 | 364.10 | 364.10 | 364.10 | 364.10 | 362.70 | - |
| 20 feb 2024 | 367.60 | 367.60 | 364.90 | 364.90 | 363.49 | - |
| 19 feb 2024 | 366.30 | 366.30 | 366.30 | 366.30 | 364.89 | - |
| 16 feb 2024 | 366.40 | 368.10 | 366.40 | 368.10 | 366.68 | - |
| 15 feb 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 361.30 | - |
| 14 feb 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 359.91 | - |
| *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.