U.S. markets close in 1 hour 48 minutes

AdCapital AG (ADC.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.46000.0000 (0.00%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 oct 20242.46002.46002.46002.46002.46005,000
11 oct 20242.46002.46002.46002.46002.4600-
10 oct 20242.54002.54002.54002.54002.5400-
09 oct 20242.54002.54002.54002.54002.5400-
08 oct 20242.54002.54002.54002.54002.5400-
07 oct 20242.54002.54002.50002.50002.50005,000
04 oct 20242.54002.54002.54002.54002.5400-
03 oct 20242.54002.54002.54002.54002.5400-
02 oct 20242.54002.54002.54002.54002.5400-
01 oct 20242.54002.54002.54002.54002.5400-
30 sept 20242.54002.54002.54002.54002.5400-
27 sept 20242.54002.56002.54002.56002.5600700
26 sept 20242.54002.54002.54002.54002.5400-
25 sept 20242.54002.54002.54002.54002.5400-
24 sept 20242.54002.54002.54002.54002.5400-
23 sept 20242.54002.54002.54002.54002.5400-
20 sept 20242.54002.54002.54002.54002.5400-
19 sept 20242.54002.54002.54002.54002.5400-
18 sept 20242.54002.54002.54002.54002.5400-
17 sept 20242.54002.54002.54002.54002.5400-
16 sept 20242.54002.54002.54002.54002.5400-
13 sept 20242.54002.54002.54002.54002.5400-
12 sept 20242.54002.54002.54002.54002.5400-
11 sept 20242.54002.54002.54002.54002.5400-
10 sept 20242.54002.54002.54002.54002.5400-
09 sept 20242.54002.54002.54002.54002.5400-
06 sept 20242.54002.54002.54002.54002.5400-
05 sept 20242.54002.54002.54002.54002.5400-
04 sept 20242.54002.54002.54002.54002.5400-
03 sept 20242.54002.54002.54002.54002.5400-
02 sept 20242.54002.54002.54002.54002.5400-
30 ago 20242.54002.54002.54002.54002.5400-
29 ago 20242.54002.54002.54002.54002.5400-
28 ago 20242.54002.54002.54002.54002.54001,000
27 ago 20242.54002.56002.54002.56002.5600250
26 ago 20242.54002.54002.54002.54002.5400-
23 ago 20242.54002.54002.54002.54002.5400-
22 ago 20242.54002.54002.54002.54002.5400-
21 ago 20242.54002.54002.54002.54002.5400-
20 ago 20242.54002.54002.54002.54002.5400-
19 ago 20242.54002.54002.54002.54002.5400-
16 ago 20242.54002.54002.54002.54002.5400-
15 ago 20242.54002.54002.54002.54002.5400-
14 ago 20242.54002.54002.54002.54002.5400-
13 ago 20242.54002.54002.54002.54002.5400-
12 ago 20242.54002.54002.54002.54002.5400-
09 ago 20242.54002.54002.54002.54002.5400-
08 ago 20242.54002.54002.54002.54002.5400-
07 ago 20242.54002.54002.54002.54002.5400-
06 ago 20242.54002.54002.54002.54002.5400-
05 ago 20242.50002.50002.50002.50002.5000600
02 ago 20242.54002.54002.54002.54002.5400-
01 ago 20242.54002.54002.54002.54002.5400-
31 jul 20242.54002.54002.54002.54002.5400-
30 jul 20242.54002.54002.54002.54002.5400-
29 jul 20242.54002.54002.54002.54002.5400-
26 jul 20242.54002.54002.54002.54002.5400-
25 jul 20242.54002.54002.54002.54002.5400-
24 jul 20242.54002.54002.54002.54002.5400-
23 jul 20242.54002.54002.54002.54002.5400-
22 jul 20242.54002.54002.54002.54002.5400124
19 jul 20242.54002.54002.54002.54002.5400-
18 jul 20242.54002.54002.54002.54002.5400-
17 jul 20242.54002.54002.54002.54002.5400-
16 jul 20242.54002.54002.54002.54002.5400-
15 jul 20242.54002.54002.54002.54002.5400-
12 jul 20242.54002.54002.54002.54002.5400-
11 jul 20242.54002.54002.54002.54002.5400-
10 jul 20242.54002.54002.54002.54002.5400-
09 jul 20242.54002.54002.54002.54002.5400-
08 jul 20242.50002.50002.50002.50002.5000-
05 jul 20242.44002.50002.44002.50002.50001,000
04 jul 20242.34002.34002.34002.34002.3400-
03 jul 20242.34002.44002.34002.44002.4400200
02 jul 20242.38002.38002.38002.38002.3800-
01 jul 20242.50002.50002.50002.50002.5000-
28 jun 20242.44002.44002.44002.44002.4400-
27 jun 20242.36002.36002.36002.36002.3600-
26 jun 20242.40002.40002.40002.40002.4000-
25 jun 20242.40002.40002.40002.40002.4000-
24 jun 20242.40002.40002.40002.40002.4000-
21 jun 20242.28002.28002.28002.28002.2800-
20 jun 20242.46002.46002.46002.46002.4600-
19 jun 20242.26002.46002.26002.46002.4600200
18 jun 20242.26002.26002.26002.26002.2600-
17 jun 20242.40002.40002.40002.40002.4000-
14 jun 20242.50002.50002.50002.50002.5000-
13 jun 20242.44002.44002.44002.44002.4400-
12 jun 20242.60002.60002.60002.60002.6000-
11 jun 20242.58002.58002.58002.58002.5800-
10 jun 20242.62002.62002.62002.62002.6200-
07 jun 20242.36002.36002.36002.36002.3600-
06 jun 20242.46002.46002.46002.46002.4600-
05 jun 20242.46002.46002.46002.46002.4600-
04 jun 20242.64002.64002.64002.64002.6400-
03 jun 20242.54002.54002.54002.54002.5400-
31 may 20242.72002.72002.72002.72002.7200-
30 may 20242.52002.52002.52002.52002.5200-
29 may 20242.58002.58002.58002.58002.5800-
28 may 20242.62002.62002.62002.62002.6200-
*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...