Amadeus FiRe AG (AAD.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 113.20 | 115.60 | 113.20 | 115.00 | 115.00 | 4,741 |
| 25 abr 2024 | 116.40 | 116.40 | 112.40 | 113.20 | 113.20 | 5,090 |
| 24 abr 2024 | 116.80 | 116.80 | 114.00 | 115.60 | 115.60 | 5,918 |
| 23 abr 2024 | 117.80 | 117.80 | 114.40 | 116.00 | 116.00 | 3,578 |
| 22 abr 2024 | 117.20 | 117.40 | 116.60 | 116.80 | 116.80 | 2,550 |
| 19 abr 2024 | 116.00 | 117.00 | 115.40 | 116.00 | 116.00 | 2,901 |
| 18 abr 2024 | 117.00 | 117.60 | 115.80 | 117.00 | 117.00 | 2,731 |
| 17 abr 2024 | 116.60 | 118.00 | 116.00 | 117.00 | 117.00 | 4,543 |
| 16 abr 2024 | 117.80 | 117.80 | 115.60 | 116.40 | 116.40 | 4,985 |
| 15 abr 2024 | 124.80 | 124.80 | 119.60 | 119.80 | 119.80 | 4,874 |
| 12 abr 2024 | 124.20 | 125.60 | 123.80 | 123.80 | 123.80 | 9,649 |
| 11 abr 2024 | 125.00 | 127.60 | 124.20 | 125.00 | 125.00 | 6,335 |
| 10 abr 2024 | 123.00 | 126.00 | 122.80 | 124.00 | 124.00 | 4,258 |
| 09 abr 2024 | 121.00 | 125.60 | 120.80 | 123.60 | 123.60 | 5,528 |
| 08 abr 2024 | 119.40 | 122.00 | 119.40 | 121.80 | 121.80 | 4,395 |
| 05 abr 2024 | 117.60 | 120.40 | 117.00 | 120.40 | 120.40 | 5,214 |
| 04 abr 2024 | 118.00 | 118.40 | 117.60 | 118.40 | 118.40 | 8,445 |
| 03 abr 2024 | 119.00 | 120.00 | 116.80 | 118.40 | 118.40 | 4,776 |
| 02 abr 2024 | 120.20 | 120.40 | 119.00 | 119.80 | 119.80 | 3,409 |
| 28 mar 2024 | 120.80 | 120.80 | 119.00 | 120.20 | 120.20 | 5,211 |
| 27 mar 2024 | 120.20 | 120.60 | 119.60 | 120.20 | 120.20 | 4,774 |
| 26 mar 2024 | 120.00 | 120.60 | 118.80 | 119.40 | 119.40 | 6,552 |
| 25 mar 2024 | 120.60 | 121.00 | 119.40 | 119.80 | 119.80 | 4,323 |
| 22 mar 2024 | 121.40 | 122.80 | 120.20 | 121.00 | 121.00 | 4,463 |
| 21 mar 2024 | 123.00 | 124.60 | 121.60 | 121.60 | 121.60 | 6,580 |
| 20 mar 2024 | 121.80 | 123.40 | 120.60 | 123.00 | 123.00 | 12,175 |
| 19 mar 2024 | 119.20 | 122.20 | 117.40 | 120.00 | 120.00 | 11,965 |
| 18 mar 2024 | 110.80 | 112.00 | 110.40 | 111.20 | 111.20 | 5,250 |
| 15 mar 2024 | 108.60 | 111.00 | 108.40 | 109.80 | 109.80 | 6,688 |
| 14 mar 2024 | 110.20 | 110.20 | 108.00 | 108.00 | 108.00 | 2,328 |
| 13 mar 2024 | 109.20 | 112.00 | 109.20 | 109.80 | 109.80 | 2,745 |
| 12 mar 2024 | 106.60 | 109.00 | 106.20 | 109.00 | 109.00 | 5,783 |
| 11 mar 2024 | 107.20 | 107.20 | 106.20 | 106.60 | 106.60 | 2,566 |
| 08 mar 2024 | 106.40 | 107.40 | 105.20 | 107.40 | 107.40 | 5,433 |
| 07 mar 2024 | 105.80 | 107.00 | 105.80 | 106.40 | 106.40 | 2,733 |
| 06 mar 2024 | 107.00 | 108.00 | 105.20 | 107.00 | 107.00 | 3,645 |
| 05 mar 2024 | 109.00 | 109.20 | 107.00 | 107.40 | 107.40 | 4,121 |
| 04 mar 2024 | 110.00 | 110.40 | 109.00 | 109.60 | 109.60 | 1,762 |
| 01 mar 2024 | 109.40 | 110.00 | 108.80 | 109.40 | 109.40 | 4,594 |
| 29 feb 2024 | 108.20 | 108.80 | 108.00 | 108.80 | 108.80 | 6,330 |
| 28 feb 2024 | 109.40 | 109.40 | 107.60 | 108.40 | 108.40 | 2,105 |
| 27 feb 2024 | 109.20 | 109.20 | 108.20 | 108.60 | 108.60 | 1,249 |
| 26 feb 2024 | 108.40 | 108.80 | 108.00 | 108.40 | 108.40 | 3,357 |
| 23 feb 2024 | 108.80 | 110.00 | 107.60 | 109.20 | 109.20 | 2,185 |
| 22 feb 2024 | 108.80 | 109.40 | 108.00 | 108.60 | 108.60 | 7,974 |
| 21 feb 2024 | 110.40 | 110.40 | 107.80 | 108.00 | 108.00 | 5,137 |
| 20 feb 2024 | 111.00 | 111.80 | 110.00 | 111.00 | 111.00 | 1,921 |
| 19 feb 2024 | 111.00 | 111.40 | 110.40 | 110.60 | 110.60 | 2,920 |
| 16 feb 2024 | 110.00 | 111.60 | 110.00 | 111.20 | 111.20 | 1,993 |
| 15 feb 2024 | 110.00 | 111.80 | 108.80 | 109.80 | 109.80 | 4,292 |
| 14 feb 2024 | 108.20 | 110.00 | 108.20 | 109.80 | 109.80 | 3,579 |
| 13 feb 2024 | 109.60 | 110.00 | 108.00 | 108.60 | 108.60 | 1,831 |
| 12 feb 2024 | 110.80 | 110.80 | 109.80 | 110.00 | 110.00 | 8,269 |
| 09 feb 2024 | 111.60 | 111.80 | 110.20 | 110.20 | 110.20 | 6,098 |
| 08 feb 2024 | 110.80 | 111.80 | 110.40 | 111.00 | 111.00 | 4,960 |
| 07 feb 2024 | 111.20 | 112.00 | 110.20 | 110.20 | 110.20 | 2,780 |
| 06 feb 2024 | 110.60 | 111.80 | 110.40 | 111.80 | 111.80 | 3,976 |
| 05 feb 2024 | 112.00 | 112.00 | 109.80 | 110.60 | 110.60 | 2,505 |
| 02 feb 2024 | 113.40 | 113.40 | 111.80 | 111.80 | 111.80 | 2,717 |
| 01 feb 2024 | 112.00 | 113.00 | 111.80 | 112.60 | 112.60 | 2,465 |
| 31 ene 2024 | 112.40 | 113.20 | 111.80 | 112.00 | 112.00 | 3,982 |
| 30 ene 2024 | 113.40 | 113.40 | 112.00 | 112.60 | 112.60 | 3,247 |
| 29 ene 2024 | 112.00 | 113.60 | 111.60 | 113.40 | 113.40 | 2,321 |
| 26 ene 2024 | 113.20 | 113.60 | 112.80 | 113.00 | 113.00 | 3,796 |
| 25 ene 2024 | 113.40 | 113.80 | 112.80 | 113.40 | 113.40 | 2,435 |
| 24 ene 2024 | 113.80 | 113.80 | 111.60 | 113.20 | 113.20 | 2,590 |
| 23 ene 2024 | 112.40 | 113.60 | 111.40 | 111.40 | 111.40 | 1,155 |
| 22 ene 2024 | 112.00 | 113.20 | 111.80 | 112.20 | 112.20 | 2,744 |
| 19 ene 2024 | 113.40 | 113.40 | 112.00 | 112.20 | 112.20 | 1,132 |
| 18 ene 2024 | 112.00 | 114.80 | 112.00 | 113.00 | 113.00 | 4,497 |
| 17 ene 2024 | 109.00 | 112.60 | 109.00 | 112.00 | 112.00 | 2,732 |
| 16 ene 2024 | 111.20 | 112.40 | 110.00 | 111.00 | 111.00 | 6,725 |
| 15 ene 2024 | 112.60 | 113.20 | 109.60 | 111.20 | 111.20 | 7,929 |
| 12 ene 2024 | 113.40 | 114.80 | 113.00 | 113.40 | 113.40 | 2,403 |
| 11 ene 2024 | 114.20 | 114.60 | 112.60 | 112.60 | 112.60 | 3,849 |
| 10 ene 2024 | 117.40 | 117.40 | 113.20 | 114.20 | 114.20 | 5,529 |
| 09 ene 2024 | 119.00 | 119.00 | 116.00 | 116.40 | 116.40 | 4,540 |
| 08 ene 2024 | 118.80 | 120.40 | 116.60 | 119.00 | 119.00 | 11,876 |
| 05 ene 2024 | 118.40 | 118.80 | 116.00 | 117.60 | 117.60 | 2,174 |
| 04 ene 2024 | 118.80 | 119.80 | 118.60 | 119.60 | 119.60 | 2,472 |
| 03 ene 2024 | 122.60 | 122.60 | 118.60 | 118.60 | 118.60 | 3,774 |
| 02 ene 2024 | 123.80 | 124.20 | 120.60 | 121.80 | 121.80 | 2,457 |
| 29 dic 2023 | 122.80 | 123.80 | 122.60 | 123.00 | 123.00 | 902 |
| 28 dic 2023 | 124.00 | 124.80 | 122.80 | 122.80 | 122.80 | 1,753 |
| 27 dic 2023 | 121.00 | 125.00 | 121.00 | 124.20 | 124.20 | 5,596 |
| 22 dic 2023 | 121.20 | 122.40 | 120.00 | 122.40 | 122.40 | 4,214 |
| 21 dic 2023 | 120.60 | 121.20 | 119.20 | 121.00 | 121.00 | 3,396 |
| 20 dic 2023 | 121.60 | 121.60 | 120.00 | 121.40 | 121.40 | 6,080 |
| 19 dic 2023 | 121.00 | 122.60 | 121.00 | 121.60 | 121.60 | 3,844 |
| 18 dic 2023 | 121.00 | 121.00 | 119.40 | 120.60 | 120.60 | 4,973 |
| 15 dic 2023 | 121.60 | 121.60 | 119.40 | 120.60 | 120.60 | 3,279 |
| 14 dic 2023 | 119.00 | 122.00 | 119.00 | 120.60 | 120.60 | 4,715 |
| 13 dic 2023 | 119.00 | 119.80 | 117.80 | 117.80 | 117.80 | 5,579 |
| 12 dic 2023 | 119.20 | 119.20 | 117.80 | 118.40 | 118.40 | 2,503 |
| 11 dic 2023 | 120.80 | 121.20 | 119.00 | 120.00 | 120.00 | 2,416 |
| 08 dic 2023 | 118.00 | 121.60 | 117.80 | 120.80 | 120.80 | 4,543 |
| 07 dic 2023 | 119.20 | 119.20 | 116.80 | 117.60 | 117.60 | 5,673 |
| 06 dic 2023 | 120.60 | 121.00 | 119.20 | 119.60 | 119.60 | 3,394 |
| 05 dic 2023 | 120.60 | 121.40 | 119.40 | 120.00 | 120.00 | 4,839 |
| 04 dic 2023 | 123.20 | 123.20 | 119.00 | 119.40 | 119.40 | 2,608 |
| *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.