Alexandria Real Estate Equities, Inc. (A6W.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:29PM 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 | 108.05 | 108.20 | 107.75 | 107.75 | 107.75 | 25 |
| 03 jul 2024 | 108.40 | 109.15 | 107.60 | 109.15 | 109.15 | 25 |
| 02 jul 2024 | 107.25 | 107.25 | 106.75 | 106.75 | 106.75 | - |
| 01 jul 2024 | 108.40 | 108.40 | 107.85 | 107.85 | 107.85 | - |
| 28 jun 2024 | 107.15 | 108.15 | 107.15 | 107.25 | 107.25 | - |
| 28 jun 2024 | 1.3 Dividendo | |||||
| 27 jun 2024 | 107.45 | 107.55 | 106.65 | 106.65 | 105.35 | - |
| 26 jun 2024 | 108.20 | 108.65 | 107.55 | 107.55 | 106.24 | - |
| 25 jun 2024 | 109.60 | 110.10 | 109.60 | 110.10 | 108.76 | - |
| 24 jun 2024 | 108.65 | 108.70 | 107.90 | 107.90 | 106.58 | - |
| 21 jun 2024 | 107.45 | 107.45 | 106.90 | 106.90 | 105.60 | - |
| 20 jun 2024 | 107.30 | 107.45 | 106.90 | 106.90 | 105.60 | - |
| 19 jun 2024 | 107.05 | 107.05 | 106.50 | 106.50 | 105.20 | - |
| 18 jun 2024 | 107.05 | 107.20 | 106.60 | 106.60 | 105.30 | - |
| 17 jun 2024 | 108.50 | 109.85 | 107.20 | 107.20 | 105.89 | 10 |
| 14 jun 2024 | 108.55 | 108.55 | 107.85 | 107.85 | 106.54 | - |
| 13 jun 2024 | 106.55 | 106.55 | 106.00 | 106.00 | 104.71 | - |
| 12 jun 2024 | 105.30 | 106.30 | 105.30 | 106.30 | 105.00 | - |
| 11 jun 2024 | 105.20 | 105.20 | 104.80 | 104.80 | 103.52 | - |
| 10 jun 2024 | 105.65 | 105.75 | 105.40 | 105.40 | 104.12 | - |
| 07 jun 2024 | 106.50 | 106.50 | 105.50 | 105.50 | 104.21 | - |
| 06 jun 2024 | 106.35 | 106.35 | 105.95 | 105.95 | 104.66 | - |
| 05 jun 2024 | 108.15 | 108.15 | 107.65 | 107.65 | 106.34 | - |
| 04 jun 2024 | 107.30 | 107.30 | 107.00 | 107.00 | 105.70 | - |
| 03 jun 2024 | 109.40 | 110.90 | 108.75 | 110.00 | 108.66 | 38 |
| 31 may 2024 | 107.00 | 107.05 | 106.35 | 106.35 | 105.05 | - |
| 30 may 2024 | 105.25 | 105.25 | 104.55 | 104.55 | 103.28 | - |
| 29 may 2024 | 106.85 | 106.85 | 105.45 | 105.45 | 104.16 | - |
| 28 may 2024 | 108.55 | 108.55 | 107.75 | 107.75 | 106.44 | - |
| 27 may 2024 | 108.55 | 108.55 | 107.80 | 107.80 | 106.49 | - |
| 24 may 2024 | 109.10 | 109.15 | 108.45 | 108.45 | 107.13 | - |
| 23 may 2024 | 112.95 | 112.95 | 112.05 | 112.05 | 110.68 | - |
| 22 may 2024 | 113.05 | 114.50 | 112.45 | 114.50 | 113.10 | 150 |
| 21 may 2024 | 113.20 | 113.20 | 112.70 | 112.70 | 111.33 | - |
| 20 may 2024 | 113.65 | 113.70 | 113.15 | 113.15 | 111.77 | - |
| 17 may 2024 | 113.60 | 113.65 | 113.20 | 113.20 | 111.82 | - |
| 16 may 2024 | 114.65 | 114.65 | 114.10 | 114.10 | 112.71 | - |
| 15 may 2024 | 114.00 | 114.00 | 113.60 | 113.60 | 112.22 | - |
| 14 may 2024 | 111.40 | 111.40 | 110.95 | 110.95 | 109.60 | - |
| 13 may 2024 | 112.45 | 112.45 | 111.85 | 111.85 | 110.49 | - |
| 10 may 2024 | 112.20 | 112.20 | 111.30 | 111.30 | 109.94 | - |
| 09 may 2024 | 109.35 | 109.40 | 109.15 | 109.15 | 107.82 | - |
| 08 may 2024 | 110.85 | 110.95 | 109.85 | 109.85 | 108.51 | - |
| 07 may 2024 | 110.90 | 110.95 | 110.55 | 110.55 | 109.20 | - |
| 06 may 2024 | 111.65 | 111.65 | 111.55 | 111.55 | 110.19 | - |
| 03 may 2024 | 110.25 | 110.25 | 109.75 | 109.75 | 108.41 | - |
| 02 may 2024 | 108.55 | 108.60 | 108.25 | 108.25 | 106.93 | - |
| 30 abr 2024 | 111.05 | 111.05 | 109.85 | 109.85 | 108.51 | - |
| 29 abr 2024 | 109.20 | 109.20 | 107.85 | 107.85 | 106.54 | 10 |
| 26 abr 2024 | 108.95 | 108.95 | 108.30 | 108.30 | 106.98 | - |
| 25 abr 2024 | 110.85 | 110.90 | 109.45 | 109.45 | 108.12 | - |
| 24 abr 2024 | 111.25 | 111.30 | 109.75 | 109.75 | 108.41 | - |
| 23 abr 2024 | 112.05 | 112.05 | 110.05 | 110.05 | 108.71 | - |
| 22 abr 2024 | 108.45 | 111.30 | 108.25 | 111.30 | 109.94 | 1 |
| 19 abr 2024 | 108.45 | 108.50 | 108.20 | 108.20 | 106.88 | - |
| 18 abr 2024 | 108.80 | 108.80 | 108.75 | 108.75 | 107.42 | - |
| 17 abr 2024 | 109.50 | 109.75 | 108.85 | 108.85 | 107.52 | - |
| 16 abr 2024 | 111.55 | 111.60 | 111.45 | 111.45 | 110.09 | - |
| 15 abr 2024 | 114.25 | 115.25 | 114.20 | 115.25 | 113.85 | 22 |
| 12 abr 2024 | 115.55 | 115.75 | 114.65 | 114.65 | 113.25 | - |
| 11 abr 2024 | 113.80 | 113.80 | 113.35 | 113.35 | 111.97 | - |
| 10 abr 2024 | 118.95 | 118.95 | 114.00 | 114.00 | 112.61 | - |
| 09 abr 2024 | 116.15 | 116.15 | 115.30 | 115.30 | 113.89 | - |
| 08 abr 2024 | 114.25 | 115.70 | 114.00 | 114.00 | 112.61 | 15 |
| 05 abr 2024 | 112.80 | 112.80 | 112.50 | 112.50 | 111.13 | - |
| 04 abr 2024 | 113.50 | 113.55 | 113.25 | 113.25 | 111.87 | - |
| 03 abr 2024 | 114.40 | 114.55 | 113.75 | 113.75 | 112.36 | - |
| 02 abr 2024 | 116.35 | 116.40 | 115.25 | 115.25 | 113.85 | - |
| 28 mar 2024 | 117.50 | 119.55 | 117.10 | 119.55 | 118.09 | - |
| 27 mar 2024 | 113.20 | 116.35 | 112.75 | 116.35 | 114.93 | - |
| 27 mar 2024 | 1.27 Dividendo | |||||
| 26 mar 2024 | 116.10 | 116.55 | 115.50 | 116.45 | 113.78 | 45 |
| 25 mar 2024 | 115.45 | 116.80 | 115.15 | 116.80 | 114.12 | - |
| 22 mar 2024 | 118.05 | 118.45 | 117.55 | 118.45 | 115.73 | - |
| 21 mar 2024 | 115.25 | 118.25 | 115.05 | 118.25 | 115.53 | - |
| 20 mar 2024 | 113.10 | 113.25 | 113.10 | 113.20 | 110.60 | - |
| 19 mar 2024 | 113.15 | 113.35 | 111.95 | 111.95 | 109.38 | - |
| 18 mar 2024 | 113.20 | 114.15 | 112.60 | 112.60 | 110.01 | 3 |
| 15 mar 2024 | 112.95 | 113.05 | 112.95 | 113.00 | 110.41 | - |
| 14 mar 2024 | 114.15 | 114.25 | 110.60 | 110.60 | 108.06 | - |
| 13 mar 2024 | 114.75 | 115.00 | 114.70 | 115.00 | 112.36 | - |
| 12 mar 2024 | 115.55 | 115.55 | 114.60 | 114.60 | 111.97 | - |
| 11 mar 2024 | 115.55 | 116.00 | 115.30 | 116.00 | 113.34 | - |
| 08 mar 2024 | 112.95 | 113.30 | 112.95 | 113.30 | 110.70 | - |
| 07 mar 2024 | 112.55 | 112.75 | 112.55 | 112.75 | 110.16 | - |
| 06 mar 2024 | 113.80 | 114.00 | 113.80 | 114.00 | 111.38 | - |
| 05 mar 2024 | 115.50 | 115.50 | 114.40 | 114.40 | 111.77 | - |
| 04 mar 2024 | 114.20 | 114.25 | 113.25 | 113.25 | 110.65 | - |
| 01 mar 2024 | 114.95 | 114.95 | 114.35 | 114.35 | 111.72 | - |
| 29 feb 2024 | 111.45 | 111.65 | 111.15 | 111.65 | 109.09 | - |
| 28 feb 2024 | 111.80 | 111.80 | 110.90 | 110.90 | 108.35 | - |
| 27 feb 2024 | 109.15 | 109.20 | 108.85 | 108.85 | 106.35 | - |
| 26 feb 2024 | 111.95 | 111.95 | 111.30 | 111.30 | 108.74 | - |
| 23 feb 2024 | 111.30 | 111.30 | 110.90 | 110.90 | 108.35 | - |
| 22 feb 2024 | 111.65 | 111.65 | 111.40 | 111.40 | 108.84 | - |
| 21 feb 2024 | 109.30 | 109.30 | 108.60 | 108.60 | 106.11 | - |
| 20 feb 2024 | 110.05 | 110.05 | 108.80 | 108.80 | 106.30 | - |
| 19 feb 2024 | 110.10 | 110.20 | 109.50 | 109.50 | 106.99 | - |
| 16 feb 2024 | 110.25 | 110.30 | 109.75 | 109.75 | 107.23 | - |
| 15 feb 2024 | 105.25 | 105.30 | 104.80 | 104.80 | 102.39 | - |
| *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.