Accelleron Industries AG (ACLIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:19AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 10 may 2024 | 0.85 Dividendo | |||||
| 09 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 08 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 07 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 06 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 03 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 02 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 01 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 30 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 29 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 26 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 25 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 24 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 23 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 22 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 19 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | - |
| 18 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.40 | 210 |
| 17 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.38 | - |
| 16 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.38 | - |
| 15 abr 2024 | 39.45 | 39.45 | 39.25 | 39.25 | 38.38 | 355 |
| 12 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 11 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 10 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 09 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 08 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 05 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 04 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 03 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 02 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 01 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 28 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 27 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 26 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 25 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 22 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 21 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 20 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 19 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 18 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 15 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 14 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 13 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 12 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | - |
| 11 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.34 | 150 |
| 08 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.22 | - |
| 07 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.22 | - |
| 06 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.22 | 100 |
| 05 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.10 | - |
| 04 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.10 | - |
| 01 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.10 | - |
| 29 feb 2024 | 34.24 | 34.24 | 33.85 | 33.85 | 33.10 | 350 |
| 28 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
| 27 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
| 26 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
| 23 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
| 22 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
| 21 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
| 20 feb 2024 | 32.75 | 32.75 | 32.50 | 32.50 | 31.78 | 950 |
| 16 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.86 | - |
| 15 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.86 | 100 |
| 14 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.51 | - |
| 13 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.51 | - |
| 12 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.51 | 817 |
| 09 feb 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 32.46 | 875 |
| 08 feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.27 | 287 |
| 07 feb 2024 | 32.22 | 33.81 | 32.22 | 33.10 | 32.36 | 785 |
| 06 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 05 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 02 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 01 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 31 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 30 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 29 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 26 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 25 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 24 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 23 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 22 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 19 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 18 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 17 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 16 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 12 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 11 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | - |
| 10 ene 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.95 | 115 |
| 09 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 08 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 05 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 04 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 03 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 02 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 29 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 28 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 27 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 26 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 22 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 21 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 20 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| 19 dic 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 26.97 | - |
| *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.