Ardmore Shipping Corporation (A61.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 720 |
| 05 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 04 jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 03 jun 2024 | 20.54 | 20.83 | 20.54 | 20.83 | 20.83 | 720 |
| 31 may 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 31 may 2024 | 0.31 Dividendo | |||||
| 30 may 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.35 | - |
| 29 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.59 | - |
| 28 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.75 | - |
| 27 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.72 | - |
| 24 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.13 | - |
| 23 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.81 | - |
| 22 may 2024 | 21.38 | 21.77 | 21.38 | 21.77 | 21.44 | 690 |
| 21 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.44 | - |
| 20 may 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.11 | - |
| 17 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.38 | - |
| 16 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.04 | - |
| 15 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.83 | - |
| 14 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.15 | - |
| 13 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.57 | - |
| 10 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.60 | - |
| 09 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.49 | - |
| 08 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.03 | - |
| 07 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.03 | - |
| 06 may 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.84 | - |
| 03 may 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 15.78 | 400 |
| 02 may 2024 | 15.44 | 15.90 | 15.44 | 15.90 | 15.66 | 500 |
| 30 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.53 | - |
| 29 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.44 | - |
| 26 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | - |
| 25 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.91 | - |
| 24 abr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.93 | - |
| 23 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.72 | - |
| 22 abr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.61 | - |
| 19 abr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | - |
| 18 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.56 | - |
| 17 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.65 | - |
| 16 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.52 | - |
| 15 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.62 | - |
| 12 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
| 11 abr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.23 | - |
| 10 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.17 | - |
| 09 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.84 | - |
| 08 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.06 | - |
| 05 abr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.09 | - |
| 04 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.29 | - |
| 03 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.03 | - |
| 02 abr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.26 | - |
| 28 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.79 | - |
| 27 mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.72 | - |
| 26 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.65 | - |
| 25 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.78 | - |
| 22 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.11 | - |
| 21 mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.67 | - |
| 20 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.78 | - |
| 19 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - |
| 18 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.93 | - |
| 15 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.09 | - |
| 14 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.65 | - |
| 13 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.23 | - |
| 12 mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.05 | - |
| 11 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.13 | - |
| 08 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.13 | - |
| 07 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.20 | - |
| 06 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | - |
| 05 mar 2024 | 14.23 | 14.27 | 14.23 | 14.27 | 14.06 | 1,280 |
| 04 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.62 | - |
| 01 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.71 | - |
| 29 feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | - |
| 28 feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | - |
| 28 feb 2024 | 0.21 Dividendo | |||||
| 27 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.29 | - |
| 26 feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.15 | - |
| 23 feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.50 | - |
| 22 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.40 | - |
| 21 feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.28 | - |
| 20 feb 2024 | 15.05 | 15.05 | 15.04 | 15.04 | 14.60 | 30 |
| 19 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.63 | - |
| 16 feb 2024 | 14.97 | 15.02 | 14.97 | 15.02 | 14.58 | 300 |
| 15 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.65 | - |
| 14 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.76 | - |
| 13 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.87 | - |
| 12 feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.28 | - |
| 09 feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.26 | - |
| 08 feb 2024 | 14.86 | 14.86 | 14.80 | 14.80 | 14.37 | 400 |
| 07 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.48 | - |
| 06 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.60 | - |
| 05 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.49 | - |
| 02 feb 2024 | 14.84 | 14.90 | 14.84 | 14.90 | 14.47 | 90 |
| 01 feb 2024 | 15.24 | 15.24 | 14.43 | 14.43 | 14.01 | 130 |
| 31 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.79 | - |
| 30 ene 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.61 | - |
| 29 ene 2024 | 14.97 | 15.24 | 14.97 | 15.24 | 14.80 | 500 |
| 26 ene 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.16 | - |
| 25 ene 2024 | 14.88 | 14.88 | 14.73 | 14.73 | 14.30 | 300 |
| 24 ene 2024 | 14.17 | 14.40 | 14.17 | 14.40 | 13.98 | 30 |
| 23 ene 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.76 | - |
| 22 ene 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.78 | - |
| 19 ene 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.73 | - |
| 18 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.53 | - |
| *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.