Atlas Copco AB (ACO5.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:32PM 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 | 14.90 | 15.02 | 14.90 | 14.97 | 14.97 | 50 |
| 27 jun 2024 | 15.06 | 15.15 | 14.89 | 14.89 | 14.89 | - |
| 26 jun 2024 | 15.02 | 15.23 | 15.02 | 15.05 | 15.05 | - |
| 25 jun 2024 | 15.28 | 15.28 | 14.91 | 14.91 | 14.91 | - |
| 24 jun 2024 | 14.96 | 15.36 | 14.96 | 15.28 | 15.28 | - |
| 21 jun 2024 | 15.01 | 15.01 | 14.90 | 14.95 | 14.95 | - |
| 20 jun 2024 | 15.08 | 15.22 | 15.02 | 15.02 | 15.02 | - |
| 19 jun 2024 | 15.32 | 15.46 | 15.06 | 15.06 | 15.06 | - |
| 18 jun 2024 | 15.31 | 15.35 | 15.31 | 15.31 | 15.31 | - |
| 17 jun 2024 | 15.24 | 15.41 | 15.18 | 15.19 | 15.19 | - |
| 14 jun 2024 | 15.44 | 15.44 | 15.19 | 15.20 | 15.20 | - |
| 13 jun 2024 | 15.73 | 15.77 | 15.37 | 15.37 | 15.37 | - |
| 12 jun 2024 | 15.40 | 15.83 | 15.40 | 15.78 | 15.78 | - |
| 11 jun 2024 | 15.48 | 15.52 | 15.31 | 15.31 | 15.31 | - |
| 10 jun 2024 | 15.27 | 15.45 | 15.27 | 15.43 | 15.43 | - |
| 07 jun 2024 | 15.44 | 15.44 | 15.36 | 15.36 | 15.36 | - |
| 06 jun 2024 | 15.30 | 15.77 | 15.30 | 15.48 | 15.48 | - |
| 05 jun 2024 | 15.17 | 15.34 | 15.17 | 15.23 | 15.23 | - |
| 04 jun 2024 | 15.14 | 15.15 | 15.03 | 15.03 | 15.03 | - |
| 03 jun 2024 | 15.21 | 15.27 | 15.10 | 15.10 | 15.10 | - |
| 31 may 2024 | 14.78 | 15.06 | 14.78 | 15.06 | 15.06 | - |
| 30 may 2024 | 14.90 | 14.90 | 14.73 | 14.77 | 14.77 | 50 |
| 29 may 2024 | 14.94 | 14.98 | 14.72 | 14.72 | 14.72 | - |
| 28 may 2024 | 15.16 | 15.20 | 14.97 | 14.98 | 14.98 | - |
| 27 may 2024 | 15.10 | 15.17 | 15.08 | 15.15 | 15.15 | - |
| 24 may 2024 | 15.07 | 15.12 | 15.01 | 15.10 | 15.10 | - |
| 23 may 2024 | 15.06 | 15.30 | 15.06 | 15.18 | 15.18 | - |
| 22 may 2024 | 14.73 | 15.05 | 14.73 | 14.99 | 14.99 | - |
| 21 may 2024 | 14.70 | 14.80 | 14.70 | 14.72 | 14.72 | - |
| 20 may 2024 | 14.53 | 14.73 | 14.53 | 14.72 | 14.72 | - |
| 17 may 2024 | 14.46 | 14.57 | 14.46 | 14.51 | 14.51 | - |
| 16 may 2024 | 14.89 | 14.90 | 14.53 | 14.53 | 14.53 | - |
| 15 may 2024 | 14.72 | 14.86 | 14.70 | 14.86 | 14.86 | - |
| 14 may 2024 | 14.63 | 14.69 | 14.63 | 14.67 | 14.67 | - |
| 13 may 2024 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | - |
| 10 may 2024 | 14.84 | 14.95 | 14.84 | 14.94 | 14.94 | - |
| 09 may 2024 | 14.73 | 14.82 | 14.70 | 14.82 | 14.82 | - |
| 08 may 2024 | 14.63 | 14.83 | 14.63 | 14.74 | 14.74 | 75 |
| 07 may 2024 | 14.54 | 14.66 | 14.48 | 14.66 | 14.66 | - |
| 06 may 2024 | 14.46 | 14.52 | 14.45 | 14.51 | 14.51 | - |
| 03 may 2024 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | - |
| 02 may 2024 | 14.13 | 14.16 | 14.09 | 14.16 | 14.16 | - |
| 30 abr 2024 | 14.19 | 14.32 | 14.10 | 14.10 | 14.10 | - |
| 29 abr 2024 | 14.23 | 14.35 | 14.19 | 14.19 | 14.19 | - |
| 26 abr 2024 | 13.75 | 14.25 | 13.75 | 14.15 | 14.15 | - |
| 25 abr 2024 | 13.98 | 13.98 | 13.79 | 13.80 | 13.80 | - |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 13.22 | 14.20 | 13.18 | 14.19 | 12.80 | - |
| 23 abr 2024 | 13.11 | 13.27 | 13.11 | 13.18 | 11.88 | - |
| 22 abr 2024 | 13.36 | 13.36 | 13.09 | 13.09 | 11.79 | - |
| 19 abr 2024 | 13.63 | 13.63 | 13.26 | 13.26 | 11.95 | 2 |
| 18 abr 2024 | 13.66 | 13.72 | 13.52 | 13.52 | 12.18 | - |
| 17 abr 2024 | 13.60 | 13.90 | 13.57 | 13.57 | 12.23 | - |
| 16 abr 2024 | 13.69 | 13.70 | 13.60 | 13.70 | 12.35 | - |
| 15 abr 2024 | 13.76 | 14.14 | 13.76 | 13.82 | 12.46 | - |
| 12 abr 2024 | 13.70 | 13.94 | 13.62 | 13.62 | 12.28 | - |
| 11 abr 2024 | 13.70 | 13.90 | 13.60 | 13.62 | 12.28 | - |
| 10 abr 2024 | 13.80 | 13.93 | 13.70 | 13.70 | 12.35 | - |
| 09 abr 2024 | 13.86 | 13.86 | 13.71 | 13.71 | 12.36 | - |
| 08 abr 2024 | 13.57 | 13.93 | 13.57 | 13.90 | 12.53 | - |
| 05 abr 2024 | 13.57 | 13.58 | 13.44 | 13.54 | 12.20 | - |
| 04 abr 2024 | 13.68 | 13.84 | 13.68 | 13.77 | 12.41 | - |
| 03 abr 2024 | 13.59 | 13.71 | 13.59 | 13.68 | 12.33 | - |
| 02 abr 2024 | 13.56 | 13.74 | 13.56 | 13.60 | 12.26 | - |
| 28 mar 2024 | 13.86 | 13.86 | 13.61 | 13.61 | 12.27 | - |
| 27 mar 2024 | 14.15 | 14.15 | 13.86 | 13.86 | 12.49 | - |
| 26 mar 2024 | 14.25 | 14.26 | 14.16 | 14.18 | 12.78 | - |
| 25 mar 2024 | 14.45 | 14.48 | 14.24 | 14.24 | 12.84 | - |
| 22 mar 2024 | 14.30 | 14.52 | 14.30 | 14.48 | 13.06 | - |
| 21 mar 2024 | 14.20 | 14.39 | 14.20 | 14.39 | 12.97 | - |
| 20 mar 2024 | 13.94 | 14.16 | 13.94 | 14.06 | 12.68 | - |
| 19 mar 2024 | 13.94 | 14.03 | 13.94 | 13.94 | 12.57 | - |
| 18 mar 2024 | 14.17 | 14.22 | 13.95 | 13.95 | 12.58 | - |
| 15 mar 2024 | 14.12 | 14.35 | 14.12 | 14.15 | 12.75 | - |
| 14 mar 2024 | 14.24 | 14.32 | 14.11 | 14.11 | 12.72 | - |
| 13 mar 2024 | 14.32 | 14.34 | 14.26 | 14.26 | 12.85 | - |
| 12 mar 2024 | 14.08 | 14.31 | 14.08 | 14.27 | 12.86 | - |
| 11 mar 2024 | 14.18 | 14.18 | 13.97 | 14.01 | 12.62 | - |
| 08 mar 2024 | 14.09 | 14.35 | 14.09 | 14.20 | 12.80 | - |
| 07 mar 2024 | 13.82 | 14.10 | 13.82 | 14.09 | 12.70 | - |
| 06 mar 2024 | 13.69 | 13.86 | 13.64 | 13.86 | 12.50 | - |
| 05 mar 2024 | 13.65 | 13.76 | 13.65 | 13.69 | 12.34 | - |
| 04 mar 2024 | 13.87 | 13.87 | 13.70 | 13.70 | 12.35 | - |
| 01 mar 2024 | 13.77 | 13.87 | 13.72 | 13.87 | 12.50 | - |
| 29 feb 2024 | 13.80 | 13.88 | 13.69 | 13.69 | 12.34 | - |
| 28 feb 2024 | 13.89 | 13.89 | 13.77 | 13.77 | 12.41 | - |
| 27 feb 2024 | 13.86 | 13.94 | 13.78 | 13.78 | 12.42 | - |
| 26 feb 2024 | 13.66 | 13.90 | 13.66 | 13.90 | 12.52 | - |
| 23 feb 2024 | 13.77 | 13.84 | 13.70 | 13.70 | 12.35 | - |
| 22 feb 2024 | 13.49 | 13.91 | 13.49 | 13.74 | 12.38 | - |
| 21 feb 2024 | 13.42 | 13.44 | 13.37 | 13.39 | 12.06 | - |
| 20 feb 2024 | 13.49 | 13.50 | 13.35 | 13.38 | 12.06 | - |
| 19 feb 2024 | 13.55 | 13.60 | 13.52 | 13.52 | 12.19 | - |
| 16 feb 2024 | 13.10 | 13.59 | 13.10 | 13.59 | 12.25 | - |
| 15 feb 2024 | 12.92 | 13.23 | 12.92 | 13.06 | 11.78 | - |
| 14 feb 2024 | 12.74 | 12.90 | 12.74 | 12.86 | 11.59 | - |
| 13 feb 2024 | 13.02 | 13.02 | 12.71 | 12.71 | 11.46 | - |
| 12 feb 2024 | 13.04 | 13.14 | 13.04 | 13.07 | 11.79 | - |
| 09 feb 2024 | 13.01 | 13.21 | 12.99 | 13.02 | 11.74 | - |
| 08 feb 2024 | 12.91 | 13.02 | 12.91 | 13.01 | 11.72 | - |
| *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.