Atlas Copco AB (ACO4.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 20 |
| 27 jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 25 jun 2024 | 17.91 | 17.91 | 17.59 | 17.59 | 17.59 | 20 |
| 24 jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 21 jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 20 jun 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 19 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 17 jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 14 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 13 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 11 jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 10 jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 07 jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 06 jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 05 jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 03 jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 31 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 30 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 29 may 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 28 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 27 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 24 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 23 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 22 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 21 may 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 20 may 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 17 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 16 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 15 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 14 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 13 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 10 may 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 09 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 may 2024 | 17.03 | 17.03 | 16.96 | 16.96 | 16.96 | 323 |
| 06 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 03 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 02 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 30 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 29 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 26 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 13.82 | - |
| 23 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 13.79 | - |
| 22 abr 2024 | 15.49 | 15.49 | 15.25 | 15.25 | 13.85 | 82 |
| 19 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 13.85 | - |
| 18 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.19 | - |
| 17 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.21 | - |
| 16 abr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.28 | - |
| 15 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.36 | - |
| 12 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.35 | - |
| 11 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 14.41 | - |
| 10 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 14.46 | - |
| 09 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.44 | - |
| 08 abr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.27 | - |
| 05 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.18 | - |
| 04 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.23 | - |
| 03 abr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.06 | - |
| 02 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.07 | - |
| 28 mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.37 | - |
| 27 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.65 | - |
| 26 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 14.70 | - |
| 25 mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 14.90 | - |
| 22 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.75 | - |
| 21 mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.74 | - |
| 20 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.47 | - |
| 19 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.48 | - |
| 18 mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 14.92 | - |
| 15 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.68 | - |
| 14 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.76 | - |
| 13 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.80 | - |
| 12 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 14.57 | - |
| 11 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 14.73 | - |
| 08 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.67 | - |
| 07 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.58 | - |
| 06 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.39 | - |
| 05 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.40 | - |
| 04 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.60 | - |
| 01 mar 2024 | 16.00 | 16.07 | 16.00 | 16.07 | 14.59 | 50 |
| 29 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 14.56 | - |
| 28 feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 14.50 | - |
| 27 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.60 | - |
| 26 feb 2024 | 15.88 | 16.14 | 15.88 | 16.14 | 14.65 | 20 |
| 23 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.58 | - |
| 22 feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 14.30 | - |
| 21 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.06 | - |
| 20 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.26 | - |
| 19 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.18 | - |
| 16 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 13.91 | - |
| 15 feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 13.59 | - |
| 14 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 13.46 | - |
| 13 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 13.77 | - |
| 12 feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.64 | - |
| 09 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.72 | - |
| 08 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 13.60 | - |
| *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.