Ardmore Shipping Corp (A61.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 06:24PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18.83 | 18.95 | 18.71 | 18.79 | 18.79 | 110 |
| 08 may 2024 | 16.39 | 19.05 | 16.37 | 18.63 | 18.63 | - |
| 07 may 2024 | 16.40 | 16.50 | 16.33 | 16.46 | 16.46 | - |
| 06 may 2024 | 16.20 | 16.42 | 16.20 | 16.34 | 16.34 | - |
| 03 may 2024 | 16.18 | 16.18 | 15.90 | 16.17 | 16.17 | - |
| 02 may 2024 | 15.56 | 16.11 | 15.54 | 16.11 | 16.11 | - |
| 30 abr 2024 | 15.86 | 15.98 | 15.72 | 15.77 | 15.77 | - |
| 29 abr 2024 | 15.79 | 15.83 | 15.73 | 15.73 | 15.73 | - |
| 26 abr 2024 | 15.52 | 15.84 | 15.50 | 15.84 | 15.84 | - |
| 25 abr 2024 | 15.26 | 15.43 | 15.14 | 15.43 | 15.43 | - |
| 24 abr 2024 | 15.27 | 15.39 | 15.24 | 15.27 | 15.27 | - |
| 23 abr 2024 | 15.05 | 15.32 | 15.02 | 15.32 | 15.32 | - |
| 22 abr 2024 | 14.92 | 15.13 | 14.89 | 15.09 | 15.09 | - |
| 19 abr 2024 | 14.55 | 14.99 | 14.55 | 14.74 | 14.74 | - |
| 18 abr 2024 | 14.89 | 14.89 | 14.60 | 14.60 | 14.60 | - |
| 17 abr 2024 | 15.01 | 15.11 | 14.82 | 14.88 | 14.88 | - |
| 16 abr 2024 | 14.87 | 14.95 | 14.65 | 14.91 | 14.91 | - |
| 15 abr 2024 | 14.95 | 15.12 | 14.78 | 14.81 | 14.81 | - |
| 12 abr 2024 | 15.20 | 15.39 | 15.03 | 15.04 | 15.04 | - |
| 11 abr 2024 | 14.56 | 15.26 | 14.52 | 15.11 | 15.11 | - |
| 10 abr 2024 | 14.51 | 14.73 | 14.49 | 14.63 | 14.63 | - |
| 09 abr 2024 | 15.19 | 15.27 | 14.43 | 14.43 | 14.43 | - |
| 08 abr 2024 | 15.40 | 15.43 | 15.05 | 15.15 | 15.15 | - |
| 05 abr 2024 | 15.42 | 15.60 | 15.41 | 15.44 | 15.44 | - |
| 04 abr 2024 | 15.65 | 15.65 | 15.28 | 15.38 | 15.38 | - |
| 03 abr 2024 | 15.39 | 15.66 | 15.20 | 15.53 | 15.53 | - |
| 02 abr 2024 | 15.60 | 15.63 | 15.35 | 15.35 | 15.35 | - |
| 28 mar 2024 | 15.09 | 15.27 | 15.09 | 15.19 | 15.19 | - |
| 27 mar 2024 | 15.02 | 15.10 | 15.00 | 15.04 | 15.04 | - |
| 26 mar 2024 | 14.93 | 15.00 | 14.89 | 14.98 | 14.98 | - |
| 25 mar 2024 | 15.08 | 15.16 | 14.88 | 14.88 | 14.88 | - |
| 22 mar 2024 | 15.40 | 15.50 | 15.12 | 15.12 | 15.12 | - |
| 21 mar 2024 | 14.96 | 15.33 | 14.96 | 15.33 | 15.33 | - |
| 20 mar 2024 | 15.08 | 15.12 | 14.78 | 14.97 | 14.97 | - |
| 19 mar 2024 | 14.97 | 15.25 | 14.96 | 15.02 | 15.02 | - |
| 18 mar 2024 | 15.22 | 15.24 | 14.92 | 15.00 | 15.00 | - |
| 15 mar 2024 | 15.39 | 15.56 | 15.27 | 15.27 | 15.27 | - |
| 14 mar 2024 | 14.94 | 15.42 | 14.92 | 15.35 | 15.35 | - |
| 13 mar 2024 | 14.51 | 14.92 | 14.51 | 14.83 | 14.83 | - |
| 12 mar 2024 | 14.47 | 14.64 | 14.44 | 14.53 | 14.53 | - |
| 11 mar 2024 | 14.51 | 14.56 | 14.26 | 14.30 | 14.30 | - |
| 08 mar 2024 | 14.40 | 14.43 | 14.26 | 14.42 | 14.42 | - |
| 07 mar 2024 | 14.54 | 14.57 | 14.47 | 14.50 | 14.50 | - |
| 06 mar 2024 | 14.59 | 14.74 | 14.45 | 14.51 | 14.51 | - |
| 05 mar 2024 | 14.31 | 14.77 | 14.31 | 14.57 | 14.57 | - |
| 04 mar 2024 | 14.95 | 15.01 | 14.41 | 14.41 | 14.41 | - |
| 01 mar 2024 | 15.03 | 15.19 | 14.95 | 15.03 | 15.03 | - |
| 29 feb 2024 | 14.77 | 15.05 | 14.71 | 15.01 | 15.01 | - |
| 28 feb 2024 | 14.69 | 14.93 | 14.69 | 14.75 | 14.75 | - |
| 28 feb 2024 | 0.21 Dividendo | |||||
| 27 feb 2024 | 14.82 | 15.01 | 14.82 | 14.88 | 14.67 | - |
| 26 feb 2024 | 14.66 | 14.83 | 14.63 | 14.83 | 14.62 | - |
| 23 feb 2024 | 15.04 | 15.04 | 14.73 | 14.73 | 14.52 | - |
| 22 feb 2024 | 14.93 | 14.98 | 14.66 | 14.98 | 14.77 | - |
| 21 feb 2024 | 14.80 | 15.21 | 14.65 | 14.88 | 14.67 | - |
| 20 feb 2024 | 15.15 | 15.21 | 14.78 | 14.84 | 14.63 | - |
| 19 feb 2024 | 15.18 | 15.20 | 15.17 | 15.17 | 14.96 | - |
| 16 feb 2024 | 15.07 | 15.31 | 14.95 | 15.17 | 14.96 | - |
| 15 feb 2024 | 15.15 | 15.34 | 14.43 | 15.07 | 14.86 | - |
| 14 feb 2024 | 15.31 | 15.46 | 15.00 | 15.14 | 14.93 | - |
| 13 feb 2024 | 15.51 | 15.54 | 15.17 | 15.29 | 15.07 | - |
| 12 feb 2024 | 14.82 | 15.45 | 14.81 | 15.45 | 15.23 | - |
| 09 feb 2024 | 14.79 | 14.89 | 14.68 | 14.84 | 14.63 | - |
| 08 feb 2024 | 14.97 | 14.99 | 14.76 | 14.80 | 14.59 | - |
| 07 feb 2024 | 15.02 | 15.06 | 14.80 | 15.01 | 14.80 | - |
| 06 feb 2024 | 15.14 | 15.32 | 14.99 | 15.03 | 14.82 | - |
| 05 feb 2024 | 15.03 | 15.22 | 14.80 | 15.22 | 15.01 | - |
| 02 feb 2024 | 14.95 | 15.07 | 14.91 | 15.06 | 14.85 | - |
| 01 feb 2024 | 15.35 | 15.61 | 14.44 | 14.89 | 14.68 | - |
| 31 ene 2024 | 15.35 | 15.43 | 15.06 | 15.39 | 15.17 | - |
| 30 ene 2024 | 15.15 | 15.39 | 14.99 | 15.34 | 15.12 | - |
| 29 ene 2024 | 15.09 | 15.23 | 14.98 | 15.05 | 14.84 | - |
| 26 ene 2024 | 14.66 | 14.98 | 14.66 | 14.98 | 14.77 | - |
| 25 ene 2024 | 14.98 | 15.19 | 14.67 | 14.73 | 14.52 | - |
| 24 ene 2024 | 14.27 | 15.15 | 14.23 | 14.93 | 14.72 | - |
| 23 ene 2024 | 14.28 | 14.40 | 14.17 | 14.32 | 14.12 | - |
| 22 ene 2024 | 14.29 | 14.55 | 14.26 | 14.28 | 14.08 | - |
| 19 ene 2024 | 14.24 | 14.35 | 14.02 | 14.21 | 14.01 | - |
| 18 ene 2024 | 14.30 | 14.32 | 14.11 | 14.21 | 14.01 | - |
| 17 ene 2024 | 13.56 | 14.00 | 13.52 | 14.00 | 13.80 | - |
| 16 ene 2024 | 13.63 | 14.14 | 13.63 | 13.64 | 13.45 | - |
| 15 ene 2024 | 14.10 | 14.13 | 13.63 | 13.63 | 13.44 | - |
| 12 ene 2024 | 13.47 | 14.05 | 13.46 | 13.72 | 13.53 | - |
| 11 ene 2024 | 13.41 | 13.50 | 13.11 | 13.41 | 13.22 | - |
| 10 ene 2024 | 13.63 | 13.64 | 13.32 | 13.39 | 13.20 | - |
| 09 ene 2024 | 13.64 | 13.65 | 13.39 | 13.65 | 13.46 | - |
| 08 ene 2024 | 13.66 | 13.87 | 13.33 | 13.62 | 13.43 | - |
| 05 ene 2024 | 13.37 | 13.76 | 13.20 | 13.65 | 13.46 | - |
| 04 ene 2024 | 13.53 | 13.82 | 13.41 | 13.41 | 13.22 | - |
| 03 ene 2024 | 13.04 | 13.55 | 13.03 | 13.50 | 13.31 | - |
| 02 ene 2024 | 12.78 | 13.19 | 12.78 | 13.05 | 12.87 | - |
| 29 dic 2023 | 12.75 | 12.78 | 12.68 | 12.68 | 12.50 | - |
| 28 dic 2023 | 12.83 | 12.86 | 12.73 | 12.73 | 12.55 | - |
| 27 dic 2023 | 13.00 | 13.07 | 12.82 | 12.82 | 12.64 | - |
| 22 dic 2023 | 13.35 | 13.67 | 13.27 | 13.53 | 13.34 | - |
| 21 dic 2023 | 13.36 | 13.49 | 13.33 | 13.42 | 13.23 | - |
| 20 dic 2023 | 13.46 | 13.74 | 13.41 | 13.41 | 13.22 | - |
| 19 dic 2023 | 13.15 | 13.43 | 13.14 | 13.41 | 13.22 | - |
| 18 dic 2023 | 13.08 | 13.58 | 13.07 | 13.14 | 12.95 | - |
| 15 dic 2023 | 12.41 | 13.14 | 12.41 | 13.14 | 12.95 | - |
| *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.