Yahoo

Correo

U.S. markets open in 8 hours 13 minutes

F S&P 500
4,587.75
-1.75(-0.04%)
F Dow Jones
36,174.00
+8.00(+0.02%)
F Nasdaq
16,016.00
-22.75(-0.14%)
E-mini Russell 2000 Index Futur
1,871.00
+1.30(+0.07%)
Petróleo
70.63
+1.29(+1.86%)
Oro
2,046.10
-0.30(-0.01%)

Adler Group S.A. (ADJ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

0.4774

+0.0560

(+13.29%)

Al cierre: 05:35PM CET

Periodo de tiempo:

08 dic 2022 - 08 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	0.4230	0.4800	0.4002	0.4774	0.4774	468,747
06 dic 2023	0.4014	0.4260	0.3922	0.4214	0.4214	329,390
05 dic 2023	0.3994	0.4024	0.3750	0.4022	0.4022	496,281
04 dic 2023	0.3962	0.3984	0.3706	0.3802	0.3802	116,804
01 dic 2023	0.3560	0.4278	0.3560	0.3980	0.3980	2,912,015
30 nov 2023	0.3462	0.3602	0.3110	0.3488	0.3488	149,289
29 nov 2023	0.2904	0.3402	0.2904	0.3324	0.3324	390,205
28 nov 2023	0.3202	0.3336	0.3000	0.3004	0.3004	183,921
27 nov 2023	0.3210	0.3300	0.2920	0.3160	0.3160	307,344
24 nov 2023	0.2902	0.3316	0.2860	0.3208	0.3208	495,618
23 nov 2023	0.2502	0.2998	0.2400	0.2924	0.2924	1,029,610
22 nov 2023	0.3000	0.3000	0.2600	0.2600	0.2600	1,811,729
21 nov 2023	0.3252	0.3260	0.2906	0.2972	0.2972	1,030,182
20 nov 2023	0.3660	0.3660	0.3156	0.3236	0.3236	1,125,969
17 nov 2023	0.3800	0.3800	0.3606	0.3614	0.3614	75,417
16 nov 2023	0.3838	0.3946	0.3598	0.3626	0.3626	1,551,369
15 nov 2023	0.4020	0.4100	0.3896	0.3900	0.3900	513,732
14 nov 2023	0.4000	0.4040	0.3970	0.4020	0.4020	141,405
13 nov 2023	0.4010	0.4148	0.3970	0.4000	0.4000	356,379
10 nov 2023	0.4010	0.4188	0.3798	0.4082	0.4082	309,435
09 nov 2023	0.4010	0.4174	0.4010	0.4012	0.4012	39,144
08 nov 2023	0.4004	0.4198	0.4002	0.4090	0.4090	231,735
07 nov 2023	0.4100	0.4122	0.4002	0.4010	0.4010	402,089
06 nov 2023	0.4050	0.4112	0.4020	0.4022	0.4022	85,598
03 nov 2023	0.4150	0.4310	0.4000	0.4002	0.4002	348,456
02 nov 2023	0.4140	0.4398	0.4140	0.4252	0.4252	342,853
01 nov 2023	0.4198	0.4200	0.4160	0.4160	0.4160	29,874
31 oct 2023	0.4348	0.4348	0.4122	0.4180	0.4180	84,678
30 oct 2023	0.4300	0.4398	0.4100	0.4182	0.4182	35,030
27 oct 2023	0.4198	0.4384	0.4198	0.4356	0.4356	8,139
26 oct 2023	0.4198	0.4600	0.4102	0.4322	0.4322	156,567
25 oct 2023	0.4200	0.4500	0.4200	0.4252	0.4252	34,788
24 oct 2023	0.4300	0.4300	0.4220	0.4220	0.4220	6,105
23 oct 2023	0.4350	0.4500	0.4104	0.4392	0.4392	42,772
20 oct 2023	0.4500	0.4500	0.4160	0.4390	0.4390	96,963
19 oct 2023	0.4300	0.4466	0.4200	0.4336	0.4336	56,924
18 oct 2023	0.4600	0.4612	0.4302	0.4380	0.4380	75,235
17 oct 2023	0.4950	0.5460	0.4340	0.4476	0.4476	747,785
16 oct 2023	0.4500	0.4592	0.4484	0.4498	0.4498	33,342
13 oct 2023	0.4490	0.4500	0.4320	0.4498	0.4498	26,602
12 oct 2023	0.4434	0.4500	0.4240	0.4440	0.4440	179,025
11 oct 2023	0.4490	0.4490	0.4406	0.4406	0.4406	60,871
10 oct 2023	0.4412	0.4500	0.4354	0.4486	0.4486	180,509
09 oct 2023	0.4308	0.4500	0.4300	0.4318	0.4318	177,765
06 oct 2023	0.4514	0.4812	0.4200	0.4404	0.4404	299,415
05 oct 2023	0.4648	0.4650	0.4340	0.4650	0.4650	125,400
04 oct 2023	0.4480	0.4500	0.4402	0.4402	0.4402	60,293
03 oct 2023	0.4498	0.4696	0.4300	0.4394	0.4394	51,980
02 oct 2023	0.4984	0.4984	0.4470	0.4546	0.4546	72,450
29 sept 2023	0.4496	0.4880	0.4496	0.4860	0.4860	-
28 sept 2023	0.4598	0.4600	0.4398	0.4406	0.4406	19,830
27 sept 2023	0.4828	0.4840	0.4400	0.4438	0.4438	123,000
26 sept 2023	0.4876	0.5000	0.4778	0.4824	0.4824	116,912
25 sept 2023	0.4896	0.4994	0.4602	0.4816	0.4816	55,518
22 sept 2023	0.4900	0.4942	0.4764	0.4764	0.4764	71,086
21 sept 2023	0.4900	0.5000	0.4900	0.4902	0.4902	106,087
20 sept 2023	0.4898	0.5075	0.4898	0.5025	0.5025	10,215
19 sept 2023	0.4924	0.5000	0.4900	0.4990	0.4990	76,237
18 sept 2023	0.4904	0.5095	0.4904	0.5000	0.5000	37,251
15 sept 2023	0.5000	0.5100	0.4950	0.5100	0.5100	810,633
14 sept 2023	0.5000	0.5100	0.4906	0.5070	0.5070	165,386
13 sept 2023	0.5090	0.5090	0.4906	0.4982	0.4982	61,314
12 sept 2023	0.5100	0.5100	0.4924	0.4924	0.4924	152,238
11 sept 2023	0.5095	0.5150	0.4980	0.5100	0.5100	406,238
08 sept 2023	0.4980	0.5100	0.4970	0.5035	0.5035	254,928
07 sept 2023	0.4940	0.5100	0.4908	0.4910	0.4910	242,456
06 sept 2023	0.5075	0.5150	0.4942	0.4986	0.4986	119,220
05 sept 2023	0.5095	0.5150	0.5005	0.5005	0.5005	133,479
04 sept 2023	0.5145	0.5150	0.4960	0.4992	0.4992	47,548
01 sept 2023	0.5245	0.5245	0.4978	0.4978	0.4978	105,161
31 ago 2023	0.5000	0.5150	0.5000	0.5115	0.5115	170,782
30 ago 2023	0.5430	0.5495	0.5000	0.5045	0.5045	269,503
29 ago 2023	0.6010	0.6230	0.5005	0.5435	0.5435	722,621
28 ago 2023	0.5425	0.6670	0.5425	0.6365	0.6365	528,668
25 ago 2023	0.5560	0.5590	0.5430	0.5430	0.5430	123,877
24 ago 2023	0.5650	0.5775	0.5480	0.5580	0.5580	49,558
23 ago 2023	0.5660	0.5775	0.5615	0.5635	0.5635	44,321
22 ago 2023	0.5755	0.5820	0.5545	0.5545	0.5545	58,977
21 ago 2023	0.5795	0.5795	0.5530	0.5695	0.5695	78,568
18 ago 2023	0.5655	0.5820	0.5465	0.5580	0.5580	87,078
17 ago 2023	0.5575	0.5845	0.5550	0.5680	0.5680	137,898
16 ago 2023	0.5630	0.5885	0.5395	0.5615	0.5615	254,913
15 ago 2023	0.6225	0.6225	0.5520	0.5665	0.5665	187,422
14 ago 2023	0.6190	0.6190	0.5865	0.6040	0.6040	146,911
11 ago 2023	0.5920	0.6160	0.5900	0.6010	0.6010	233,875
10 ago 2023	0.5555	0.6130	0.5555	0.6050	0.6050	351,143
09 ago 2023	0.5830	0.5850	0.5555	0.5840	0.5840	255,159
08 ago 2023	0.5610	0.6200	0.5600	0.5825	0.5825	-
07 ago 2023	-	-	-	-	-	-
04 ago 2023	0.5700	0.6195	0.5680	0.6185	0.6185	213,090
03 ago 2023	0.6300	0.6300	0.5735	0.5795	0.5795	484,995
02 ago 2023	0.6390	0.6390	0.6075	0.6090	0.6090	148,541
01 ago 2023	0.6890	0.6890	0.6295	0.6395	0.6395	384,121
31 jul 2023	0.6635	0.6885	0.6375	0.6710	0.6710	405,533
28 jul 2023	0.7195	0.7195	0.6500	0.6690	0.6690	167,543
27 jul 2023	0.7300	0.7350	0.6585	0.6700	0.6700	345,493
26 jul 2023	0.7195	0.7455	0.6930	0.7290	0.7290	173,364
25 jul 2023	0.7000	0.7225	0.6730	0.7090	0.7090	193,979
24 jul 2023	0.7165	0.7400	0.6900	0.6910	0.6910	228,698
21 jul 2023	0.6995	0.7100	0.6970	0.6995	0.6995	248,181
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...

F S&P 5004,587.75-1.75(-0.04%)

F Dow Jones36,174.00+8.00(+0.02%)

F Nasdaq16,016.00-22.75(-0.14%)

E-mini Russell 2000 Index Futur1,871.00+1.30(+0.07%)

Petróleo70.63+1.29(+1.86%)

Oro2,046.10-0.30(-0.01%)

Adler Group S.A. (ADJ.DE)

F S&P 500
4,587.75
-1.75(-0.04%)

F Dow Jones
36,174.00
+8.00(+0.02%)

F Nasdaq
16,016.00
-22.75(-0.14%)

E-mini Russell 2000 Index Futur
1,871.00
+1.30(+0.07%)

Petróleo
70.63
+1.29(+1.86%)

Oro
2,046.10
-0.30(-0.01%)