Alexandria Real Estate Equities Inc (A6W.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:31PM 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 | 108.00 | 108.05 | 108.00 | 108.05 | 108.05 | 42 |
| 03 jul 2024 | 108.40 | 109.20 | 108.40 | 108.45 | 108.45 | - |
| 02 jul 2024 | 107.35 | 108.70 | 107.35 | 108.00 | 108.00 | - |
| 01 jul 2024 | 108.35 | 108.45 | 107.30 | 107.30 | 107.30 | - |
| 28 jun 2024 | 107.00 | 108.20 | 107.00 | 107.15 | 107.15 | - |
| 28 jun 2024 | 1.3 Dividendo | |||||
| 27 jun 2024 | 108.05 | 108.15 | 107.50 | 107.50 | 106.20 | - |
| 26 jun 2024 | 108.10 | 108.25 | 107.95 | 107.95 | 106.64 | - |
| 25 jun 2024 | 109.45 | 109.45 | 108.00 | 108.00 | 106.69 | - |
| 24 jun 2024 | 108.35 | 109.70 | 108.35 | 109.70 | 108.37 | - |
| 21 jun 2024 | 107.40 | 108.35 | 107.40 | 108.30 | 106.99 | - |
| 20 jun 2024 | 107.15 | 107.75 | 107.15 | 107.75 | 106.45 | - |
| 19 jun 2024 | 107.00 | 107.05 | 106.95 | 106.95 | 105.66 | - |
| 18 jun 2024 | 107.05 | 107.25 | 107.05 | 107.25 | 105.95 | - |
| 17 jun 2024 | 108.20 | 108.20 | 107.05 | 107.05 | 105.76 | - |
| 14 jun 2024 | 108.50 | 108.65 | 108.50 | 108.65 | 107.34 | - |
| 13 jun 2024 | 106.45 | 109.40 | 106.45 | 109.40 | 108.08 | - |
| 12 jun 2024 | 105.20 | 108.00 | 105.20 | 107.55 | 106.25 | - |
| 11 jun 2024 | 105.20 | 106.05 | 105.20 | 105.70 | 104.42 | - |
| 10 jun 2024 | 105.95 | 106.05 | 105.55 | 106.05 | 104.77 | - |
| 07 jun 2024 | 106.45 | 106.50 | 105.70 | 106.05 | 104.77 | - |
| 06 jun 2024 | 106.25 | 106.80 | 105.90 | 106.80 | 105.51 | - |
| 05 jun 2024 | 108.15 | 108.85 | 107.05 | 107.05 | 105.76 | 42 |
| 04 jun 2024 | 107.30 | 108.75 | 107.30 | 108.40 | 107.09 | - |
| 03 jun 2024 | 109.40 | 109.40 | 107.90 | 107.90 | 106.60 | - |
| 31 may 2024 | 106.95 | 107.80 | 106.95 | 107.80 | 106.50 | - |
| 30 may 2024 | 105.35 | 107.35 | 105.35 | 107.35 | 106.05 | 30 |
| 29 may 2024 | 106.90 | 106.90 | 105.40 | 106.05 | 104.77 | - |
| 28 may 2024 | 108.55 | 108.90 | 107.95 | 107.95 | 106.64 | - |
| 27 may 2024 | 107.80 | 107.85 | 107.75 | 107.75 | 106.45 | - |
| 24 may 2024 | 109.15 | 110.05 | 109.15 | 109.55 | 108.23 | - |
| 23 may 2024 | 112.95 | 112.95 | 110.00 | 110.00 | 108.67 | - |
| 22 may 2024 | 113.15 | 113.95 | 113.15 | 113.75 | 112.37 | - |
| 21 may 2024 | 113.15 | 114.10 | 113.15 | 113.80 | 112.42 | - |
| 20 may 2024 | 113.60 | 114.00 | 113.60 | 113.70 | 112.33 | - |
| 17 may 2024 | 113.65 | 114.20 | 113.65 | 113.65 | 112.28 | - |
| 16 may 2024 | 114.45 | 114.60 | 114.45 | 114.60 | 113.21 | - |
| 15 may 2024 | 114.00 | 115.45 | 114.00 | 114.90 | 113.51 | - |
| 14 may 2024 | 111.35 | 113.45 | 111.35 | 113.45 | 112.08 | - |
| 13 may 2024 | 112.35 | 112.60 | 111.15 | 111.15 | 109.81 | - |
| 10 may 2024 | 111.70 | 112.65 | 111.70 | 112.20 | 110.84 | - |
| 09 may 2024 | 109.25 | 111.60 | 109.25 | 111.60 | 110.25 | - |
| 08 may 2024 | 110.90 | 110.90 | 109.45 | 109.70 | 108.37 | - |
| 07 may 2024 | 110.90 | 111.75 | 110.90 | 111.00 | 109.66 | - |
| 06 may 2024 | 111.50 | 111.50 | 110.60 | 110.60 | 109.26 | - |
| 03 may 2024 | 110.15 | 111.50 | 110.15 | 111.15 | 109.81 | - |
| 02 may 2024 | 108.50 | 109.60 | 108.50 | 109.15 | 107.83 | - |
| 30 abr 2024 | 111.00 | 111.00 | 109.75 | 109.75 | 108.42 | - |
| 29 abr 2024 | 108.10 | 110.50 | 108.10 | 109.40 | 108.08 | - |
| 26 abr 2024 | 109.00 | 110.10 | 108.80 | 109.30 | 107.98 | - |
| 25 abr 2024 | 110.90 | 110.90 | 108.40 | 108.40 | 107.09 | - |
| 24 abr 2024 | 111.20 | 111.20 | 109.70 | 110.05 | 108.72 | - |
| 23 abr 2024 | 110.85 | 110.95 | 110.85 | 110.85 | 109.51 | - |
| 22 abr 2024 | 108.15 | 110.75 | 108.15 | 110.75 | 109.41 | - |
| 19 abr 2024 | 108.25 | 110.45 | 108.25 | 109.10 | 107.78 | - |
| 18 abr 2024 | 108.75 | 109.20 | 107.90 | 107.90 | 106.60 | - |
| 17 abr 2024 | 109.70 | 110.15 | 109.70 | 110.15 | 108.82 | - |
| 16 abr 2024 | 111.50 | 111.50 | 109.25 | 110.45 | 109.11 | - |
| 15 abr 2024 | 114.15 | 114.15 | 111.50 | 111.50 | 110.15 | - |
| 12 abr 2024 | 115.15 | 115.20 | 113.90 | 113.90 | 112.52 | - |
| 11 abr 2024 | 113.65 | 115.50 | 113.65 | 115.50 | 114.10 | - |
| 10 abr 2024 | 118.90 | 118.90 | 113.60 | 113.60 | 112.23 | - |
| 09 abr 2024 | 116.10 | 118.40 | 116.00 | 118.40 | 116.97 | - |
| 08 abr 2024 | 114.30 | 116.25 | 114.30 | 116.25 | 114.84 | - |
| 05 abr 2024 | 112.75 | 114.50 | 112.60 | 114.50 | 113.12 | - |
| 04 abr 2024 | 113.45 | 115.25 | 113.40 | 114.85 | 113.46 | - |
| 03 abr 2024 | 114.30 | 114.45 | 113.90 | 114.00 | 112.62 | - |
| 02 abr 2024 | 116.25 | 116.40 | 114.15 | 114.20 | 112.82 | - |
| 28 mar 2024 | 117.30 | 119.15 | 117.30 | 118.80 | 117.36 | - |
| 27 mar 2024 | 113.30 | 115.95 | 113.25 | 115.95 | 114.55 | - |
| 27 mar 2024 | 1.27 Dividendo | |||||
| 26 mar 2024 | 115.95 | 116.05 | 115.15 | 115.15 | 112.50 | - |
| 25 mar 2024 | 115.45 | 117.05 | 115.45 | 116.60 | 113.92 | - |
| 22 mar 2024 | 117.90 | 118.05 | 115.90 | 115.90 | 113.24 | - |
| 21 mar 2024 | 115.05 | 118.05 | 115.05 | 116.80 | 114.11 | - |
| 20 mar 2024 | 113.05 | 114.40 | 113.00 | 114.40 | 111.77 | - |
| 19 mar 2024 | 113.00 | 113.25 | 113.00 | 113.25 | 110.65 | - |
| 18 mar 2024 | 113.10 | 113.65 | 113.00 | 113.65 | 111.04 | - |
| 15 mar 2024 | 112.95 | 113.60 | 112.95 | 112.95 | 110.35 | - |
| 14 mar 2024 | 113.90 | 114.10 | 111.75 | 111.75 | 109.18 | - |
| 13 mar 2024 | 114.65 | 115.50 | 114.65 | 114.85 | 112.21 | - |
| 12 mar 2024 | 115.45 | 115.45 | 114.55 | 114.55 | 111.92 | - |
| 11 mar 2024 | 115.55 | 116.60 | 115.40 | 116.60 | 113.92 | - |
| 08 mar 2024 | 112.80 | 115.80 | 112.80 | 115.25 | 112.60 | - |
| 07 mar 2024 | 112.65 | 113.90 | 112.55 | 113.65 | 111.04 | - |
| 06 mar 2024 | 113.75 | 113.80 | 113.15 | 113.40 | 110.79 | - |
| 05 mar 2024 | 115.20 | 115.30 | 114.30 | 114.30 | 111.67 | - |
| 04 mar 2024 | 114.20 | 115.00 | 112.60 | 115.00 | 112.36 | - |
| 01 mar 2024 | 114.95 | 115.05 | 112.70 | 112.70 | 110.11 | - |
| 29 feb 2024 | 111.40 | 115.95 | 111.15 | 115.95 | 113.28 | - |
| 28 feb 2024 | 111.70 | 113.90 | 111.70 | 113.90 | 111.28 | - |
| 27 feb 2024 | 109.10 | 111.15 | 109.10 | 110.60 | 108.06 | - |
| 26 feb 2024 | 111.95 | 111.95 | 109.25 | 109.25 | 106.74 | - |
| 23 feb 2024 | 111.40 | 112.65 | 111.30 | 112.65 | 110.06 | - |
| 22 feb 2024 | 111.80 | 111.80 | 111.25 | 111.80 | 109.23 | - |
| 21 feb 2024 | 109.25 | 111.30 | 109.10 | 111.30 | 108.74 | - |
| 20 feb 2024 | 110.05 | 110.05 | 109.40 | 109.40 | 106.89 | - |
| 19 feb 2024 | 110.15 | 110.20 | 110.10 | 110.10 | 107.57 | - |
| 16 feb 2024 | 110.20 | 110.50 | 109.55 | 110.50 | 107.96 | - |
| 15 feb 2024 | 105.25 | 109.60 | 105.25 | 109.60 | 107.08 | - |
| *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.