U.S. markets closed
F S&P 500
5,245.00 -1.25 (-0.02%) F Dow Jones
39,636.00 -6.00 (-0.02%) F Nasdaq
18,259.50 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,069.50 +1.60 (+0.08%) Petróleo
77.82 -0.44 (-0.56%) Oro
2,362.20 -12.80 (-0.54%)
adesso SE (ADN1.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 106.20 | 107.00 | 104.60 | 106.40 | 106.40 | 8,171 |
| 09 may 2024 | 107.40 | 107.60 | 105.80 | 105.80 | 105.80 | 2,577 |
| 08 may 2024 | 109.60 | 109.60 | 106.60 | 106.60 | 106.60 | 3,265 |
| 07 may 2024 | 107.60 | 110.60 | 107.60 | 110.00 | 110.00 | 4,140 |
| 06 may 2024 | 111.00 | 111.00 | 107.40 | 107.40 | 107.40 | 3,483 |
| 03 may 2024 | 108.00 | 115.80 | 106.80 | 111.60 | 111.60 | 15,546 |
| 02 may 2024 | 109.60 | 110.80 | 107.20 | 107.80 | 107.80 | 3,664 |
| 30 abr 2024 | 107.60 | 109.40 | 107.60 | 109.40 | 109.40 | 3,632 |
| 29 abr 2024 | 108.00 | 108.20 | 106.60 | 108.20 | 108.20 | 3,000 |
| 26 abr 2024 | 105.00 | 107.20 | 105.00 | 106.80 | 106.80 | 4,033 |
| 25 abr 2024 | 106.40 | 106.40 | 103.40 | 104.20 | 104.20 | 3,371 |
| 24 abr 2024 | 108.20 | 108.20 | 106.00 | 106.40 | 106.40 | 2,829 |
| 23 abr 2024 | 105.80 | 107.80 | 105.40 | 107.20 | 107.20 | 2,699 |
| 22 abr 2024 | 103.00 | 106.60 | 103.00 | 104.60 | 104.60 | 6,033 |
| 19 abr 2024 | 103.00 | 103.60 | 101.60 | 102.40 | 102.40 | 5,002 |
| 18 abr 2024 | 104.00 | 105.20 | 100.40 | 104.20 | 104.20 | 5,994 |
| 17 abr 2024 | 104.20 | 106.20 | 103.60 | 104.40 | 104.40 | 2,882 |
| 16 abr 2024 | 106.00 | 106.20 | 103.60 | 105.20 | 105.20 | 8,600 |
| 15 abr 2024 | 108.20 | 108.80 | 106.40 | 107.20 | 107.20 | 4,459 |
| 12 abr 2024 | 113.40 | 114.00 | 108.60 | 108.60 | 108.60 | 5,400 |
| 11 abr 2024 | 113.00 | 113.40 | 110.00 | 112.00 | 112.00 | 5,393 |
| 10 abr 2024 | 110.40 | 113.40 | 110.40 | 112.20 | 112.20 | 6,046 |
| 09 abr 2024 | 111.20 | 111.80 | 110.00 | 110.80 | 110.80 | 3,741 |
| 08 abr 2024 | 110.00 | 112.20 | 110.00 | 112.00 | 112.00 | 4,084 |
| 05 abr 2024 | 110.00 | 112.00 | 108.80 | 110.60 | 110.60 | 5,010 |
| 04 abr 2024 | 109.00 | 112.20 | 108.20 | 111.80 | 111.80 | 4,309 |
| 03 abr 2024 | 106.80 | 110.20 | 106.00 | 109.20 | 109.20 | 6,682 |
| 02 abr 2024 | 109.00 | 109.40 | 106.00 | 106.20 | 106.20 | 7,809 |
| 28 mar 2024 | 112.60 | 113.00 | 108.20 | 109.20 | 109.20 | 11,503 |
| 27 mar 2024 | 107.20 | 113.60 | 106.40 | 113.20 | 113.20 | 16,484 |
| 26 mar 2024 | 107.40 | 110.00 | 105.80 | 107.40 | 107.40 | 19,271 |
| 25 mar 2024 | 109.00 | 110.00 | 106.20 | 106.80 | 106.80 | 7,247 |
| 22 mar 2024 | 106.60 | 109.80 | 106.00 | 108.80 | 108.80 | 11,247 |
| 21 mar 2024 | 114.40 | 115.20 | 101.00 | 107.60 | 107.60 | 30,742 |
| 20 mar 2024 | 116.40 | 116.40 | 113.40 | 114.00 | 114.00 | 8,287 |
| 19 mar 2024 | 115.20 | 117.40 | 114.00 | 116.20 | 116.20 | 4,207 |
| 18 mar 2024 | 119.00 | 119.00 | 116.20 | 116.20 | 116.20 | 3,555 |
| 15 mar 2024 | 119.00 | 119.40 | 117.40 | 119.00 | 119.00 | 9,947 |
| 14 mar 2024 | 117.20 | 119.00 | 117.00 | 118.60 | 118.60 | 7,570 |
| 13 mar 2024 | 115.00 | 118.20 | 114.20 | 118.00 | 118.00 | 8,146 |
| 12 mar 2024 | 117.00 | 117.00 | 114.00 | 115.60 | 115.60 | 7,057 |
| 11 mar 2024 | 119.80 | 119.80 | 116.60 | 117.00 | 117.00 | 5,595 |
| 08 mar 2024 | 120.80 | 121.00 | 118.40 | 118.80 | 118.80 | 3,947 |
| 07 mar 2024 | 117.00 | 120.20 | 115.00 | 120.00 | 120.00 | 6,611 |
| 06 mar 2024 | 114.80 | 118.00 | 114.60 | 117.20 | 117.20 | 5,310 |
| 05 mar 2024 | 114.40 | 116.40 | 113.80 | 115.60 | 115.60 | 7,904 |
| 04 mar 2024 | 116.00 | 116.00 | 113.80 | 115.00 | 115.00 | 8,197 |
| 01 mar 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 8,973 |
| 29 feb 2024 | 114.00 | 116.00 | 113.40 | 114.60 | 114.60 | 17,012 |
| 28 feb 2024 | 118.40 | 118.60 | 112.60 | 113.60 | 113.60 | 31,332 |
| 27 feb 2024 | 109.20 | 116.60 | 109.00 | 114.20 | 114.20 | 28,640 |
| 26 feb 2024 | 100.40 | 110.60 | 100.40 | 109.00 | 109.00 | 18,779 |
| 23 feb 2024 | 95.00 | 99.40 | 94.20 | 99.20 | 99.20 | 8,487 |
| 22 feb 2024 | 94.10 | 96.00 | 93.70 | 95.10 | 95.10 | 4,547 |
| 21 feb 2024 | 97.30 | 98.00 | 92.20 | 93.20 | 93.20 | 8,092 |
| 20 feb 2024 | 99.00 | 103.20 | 96.50 | 96.50 | 96.50 | 8,874 |
| 19 feb 2024 | 97.80 | 100.20 | 96.40 | 99.60 | 99.60 | 10,436 |
| 16 feb 2024 | 95.80 | 98.30 | 95.60 | 97.60 | 97.60 | 4,928 |
| 15 feb 2024 | 95.40 | 98.20 | 95.40 | 96.20 | 96.20 | 3,864 |
| 14 feb 2024 | 93.00 | 96.00 | 93.00 | 95.30 | 95.30 | 4,755 |
| 13 feb 2024 | 97.20 | 97.20 | 92.10 | 93.50 | 93.50 | 8,713 |
| 12 feb 2024 | 93.20 | 96.50 | 93.20 | 96.30 | 96.30 | 8,005 |
| 09 feb 2024 | 92.60 | 94.90 | 92.60 | 93.50 | 93.50 | 9,266 |
| 08 feb 2024 | 92.00 | 93.20 | 91.10 | 92.60 | 92.60 | 7,695 |
| 07 feb 2024 | 93.30 | 93.50 | 91.40 | 91.70 | 91.70 | 8,800 |
| 06 feb 2024 | 96.70 | 96.70 | 92.10 | 92.90 | 92.90 | 8,662 |
| 05 feb 2024 | 99.80 | 99.90 | 95.20 | 96.40 | 96.40 | 8,122 |
| 02 feb 2024 | 97.70 | 101.60 | 97.60 | 99.10 | 99.10 | 8,216 |
| 01 feb 2024 | 92.20 | 99.20 | 92.00 | 97.20 | 97.20 | 15,567 |
| 31 ene 2024 | 96.90 | 96.90 | 93.00 | 93.10 | 93.10 | 5,672 |
| 30 ene 2024 | 93.90 | 96.80 | 93.30 | 96.00 | 96.00 | 12,378 |
| 29 ene 2024 | 96.30 | 96.60 | 92.30 | 93.40 | 93.40 | 9,420 |
| 26 ene 2024 | 96.10 | 97.90 | 96.00 | 96.90 | 96.90 | 4,780 |
| 25 ene 2024 | 97.00 | 97.30 | 95.20 | 96.90 | 96.90 | 5,059 |
| 24 ene 2024 | 99.80 | 100.20 | 96.40 | 97.00 | 97.00 | 9,163 |
| 23 ene 2024 | 99.40 | 100.00 | 97.70 | 99.40 | 99.40 | 5,638 |
| 22 ene 2024 | 99.80 | 100.60 | 98.00 | 98.20 | 98.20 | 3,025 |
| 19 ene 2024 | 98.50 | 99.30 | 97.00 | 98.30 | 98.30 | 3,595 |
| 18 ene 2024 | 96.00 | 98.50 | 96.00 | 97.70 | 97.70 | 5,476 |
| 17 ene 2024 | 97.00 | 97.10 | 95.00 | 96.60 | 96.60 | 5,383 |
| 16 ene 2024 | 99.00 | 99.70 | 97.10 | 97.30 | 97.30 | 1,876 |
| 15 ene 2024 | 101.80 | 102.40 | 97.30 | 99.10 | 99.10 | 5,092 |
| 12 ene 2024 | 99.80 | 102.60 | 98.70 | 102.60 | 102.60 | 11,873 |
| 11 ene 2024 | 102.60 | 103.20 | 97.80 | 98.20 | 98.20 | 14,234 |
| 10 ene 2024 | 104.20 | 104.20 | 101.00 | 101.80 | 101.80 | 6,565 |
| 09 ene 2024 | 104.60 | 105.60 | 103.20 | 104.20 | 104.20 | 3,496 |
| 08 ene 2024 | 106.00 | 106.00 | 102.00 | 103.80 | 103.80 | 2,274 |
| 05 ene 2024 | 106.20 | 106.20 | 101.40 | 105.00 | 105.00 | 4,032 |
| 04 ene 2024 | 105.40 | 106.80 | 104.60 | 105.80 | 105.80 | 3,746 |
| 03 ene 2024 | 109.00 | 109.00 | 104.00 | 104.20 | 104.20 | 6,791 |
| 02 ene 2024 | 108.00 | 110.00 | 107.40 | 108.00 | 108.00 | 4,124 |
| 29 dic 2023 | 105.80 | 107.80 | 105.80 | 107.40 | 107.40 | 3,693 |
| 28 dic 2023 | 107.00 | 108.40 | 106.00 | 106.60 | 106.60 | 4,172 |
| 27 dic 2023 | 105.60 | 107.40 | 104.20 | 106.40 | 106.40 | 5,806 |
| 22 dic 2023 | 101.60 | 105.00 | 101.60 | 104.80 | 104.80 | 4,593 |
| 21 dic 2023 | 100.80 | 103.00 | 100.60 | 102.00 | 102.00 | 3,293 |
| 20 dic 2023 | 99.20 | 103.80 | 99.20 | 103.00 | 103.00 | 7,493 |
| 19 dic 2023 | 95.10 | 101.00 | 95.10 | 100.00 | 100.00 | 8,096 |
| 18 dic 2023 | 95.40 | 96.20 | 93.60 | 95.60 | 95.60 | 8,817 |
| 15 dic 2023 | 94.80 | 95.60 | 93.50 | 94.20 | 94.20 | 13,563 |
| *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.