U.S. markets open in 24 minutes
F S&P 500
5,259.75 +13.50 (+0.26%) F Dow Jones
39,716.00 +74.00 (+0.19%) F Nasdaq
18,326.00 +71.00 (+0.39%) E-mini Russell 2000 Index Futur
2,083.40 +15.50 (+0.75%) Petróleo
78.82 +0.56 (+0.72%) Oro
2,353.60 -21.40 (-0.90%)
adesso SE (ADN1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 13 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 50 |
| 10 may 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 09 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 08 may 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 07 may 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 50 |
| 06 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 150 |
| 03 may 2024 | 107.40 | 110.80 | 107.40 | 110.40 | 110.40 | 100 |
| 02 may 2024 | 112.20 | 112.20 | 109.00 | 109.00 | 109.00 | 160 |
| 30 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 29 abr 2024 | 106.20 | 107.60 | 106.20 | 107.60 | 107.60 | 30 |
| 26 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 25 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 24 abr 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 6 |
| 23 abr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 22 abr 2024 | 100.80 | 104.00 | 100.80 | 104.00 | 104.00 | 55 |
| 19 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 18 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 17 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 16 abr 2024 | 105.60 | 105.60 | 104.60 | 104.60 | 104.60 | 8 |
| 15 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 abr 2024 | 111.80 | 113.80 | 109.20 | 109.20 | 109.20 | 89 |
| 11 abr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 10 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 09 abr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 08 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 abr 2024 | 110.80 | 110.80 | 108.20 | 109.00 | 109.00 | 50 |
| 04 abr 2024 | 108.80 | 112.40 | 108.60 | 112.40 | 112.40 | 47 |
| 03 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 02 abr 2024 | 108.80 | 108.80 | 106.40 | 106.40 | 106.40 | 202 |
| 28 mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 27 mar 2024 | 106.80 | 111.40 | 106.20 | 111.40 | 111.40 | 30 |
| 26 mar 2024 | 107.00 | 109.40 | 106.60 | 106.60 | 106.60 | 130 |
| 25 mar 2024 | 109.80 | 109.80 | 106.40 | 106.40 | 106.40 | 9 |
| 22 mar 2024 | 106.00 | 108.80 | 106.00 | 108.80 | 108.80 | 145 |
| 21 mar 2024 | 114.00 | 114.00 | 102.00 | 105.60 | 105.60 | 163 |
| 20 mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| 19 mar 2024 | 115.80 | 116.40 | 115.80 | 116.40 | 116.40 | 28 |
| 18 mar 2024 | 118.40 | 118.40 | 116.80 | 116.80 | 116.80 | 15 |
| 15 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 14 |
| 14 mar 2024 | 117.60 | 118.80 | 117.60 | 118.80 | 118.80 | 40 |
| 13 mar 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 10 |
| 12 mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 11 mar 2024 | 118.20 | 118.20 | 118.00 | 118.00 | 118.00 | 90 |
| 08 mar 2024 | 119.20 | 119.20 | 119.00 | 119.00 | 119.00 | 14 |
| 07 mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 06 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 05 mar 2024 | 114.60 | 116.20 | 114.40 | 116.20 | 116.20 | 381 |
| 04 mar 2024 | 115.20 | 116.00 | 113.80 | 115.00 | 115.00 | 262 |
| 01 mar 2024 | 115.20 | 115.20 | 114.00 | 114.60 | 114.60 | 36 |
| 29 feb 2024 | 114.00 | 115.80 | 114.00 | 115.60 | 115.60 | 127 |
| 28 feb 2024 | 116.40 | 121.60 | 115.00 | 116.00 | 116.00 | 952 |
| 27 feb 2024 | 111.40 | 120.00 | 110.40 | 120.00 | 120.00 | 249 |
| 26 feb 2024 | 99.50 | 108.00 | 99.50 | 108.00 | 108.00 | 445 |
| 23 feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 22 feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 24 |
| 21 feb 2024 | 96.40 | 96.40 | 93.00 | 93.90 | 93.90 | 33 |
| 20 feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 43 |
| 19 feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 16 feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 15 feb 2024 | 94.90 | 97.50 | 94.90 | 97.50 | 97.50 | 93 |
| 14 feb 2024 | 93.10 | 94.20 | 93.10 | 94.20 | 94.20 | 15 |
| 13 feb 2024 | 95.60 | 97.00 | 95.60 | 97.00 | 97.00 | 350 |
| 12 feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 09 feb 2024 | 92.30 | 92.90 | 92.30 | 92.90 | 92.90 | 8 |
| 08 feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 07 feb 2024 | 94.00 | 94.00 | 92.00 | 92.30 | 92.30 | 85 |
| 06 feb 2024 | 96.00 | 96.00 | 93.90 | 93.90 | 93.90 | 65 |
| 05 feb 2024 | 99.20 | 99.40 | 99.20 | 99.40 | 99.40 | 20 |
| 02 feb 2024 | 97.50 | 100.40 | 97.50 | 100.40 | 100.40 | 55 |
| 01 feb 2024 | 92.50 | 97.90 | 92.50 | 97.90 | 97.90 | 40 |
| 31 ene 2024 | 95.60 | 95.60 | 93.70 | 93.70 | 93.70 | 18 |
| 30 ene 2024 | 93.90 | 96.80 | 93.90 | 95.40 | 95.40 | 24 |
| 29 ene 2024 | 95.80 | 95.80 | 93.30 | 93.30 | 93.30 | 50 |
| 26 ene 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 25 ene 2024 | 97.60 | 97.60 | 96.20 | 96.20 | 96.20 | 35 |
| 24 ene 2024 | 99.50 | 99.50 | 97.20 | 97.20 | 97.20 | 40 |
| 23 ene 2024 | 98.00 | 98.30 | 98.00 | 98.10 | 98.10 | 100 |
| 22 ene 2024 | 99.50 | 99.70 | 98.00 | 98.00 | 98.00 | 110 |
| 19 ene 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 18 ene 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 17 ene 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 16 ene 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 15 ene 2024 | 102.60 | 102.60 | 98.50 | 98.50 | 98.50 | 10 |
| 12 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 11 ene 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 10 ene 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 30 |
| 09 ene 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 08 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 05 ene 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 100 |
| 04 ene 2024 | 105.20 | 106.00 | 105.20 | 106.00 | 106.00 | 16 |
| 03 ene 2024 | 108.00 | 108.00 | 105.60 | 106.00 | 106.00 | 74 |
| 02 ene 2024 | 107.40 | 108.80 | 107.40 | 108.80 | 108.80 | 60 |
| 29 dic 2023 | 106.20 | 106.40 | 106.20 | 106.40 | 106.40 | 26 |
| 28 dic 2023 | 106.40 | 107.60 | 106.40 | 107.60 | 107.60 | 40 |
| 27 dic 2023 | 105.20 | 106.00 | 105.00 | 106.00 | 106.00 | 51 |
| 22 dic 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 10 |
| 21 dic 2023 | 102.00 | 102.00 | 100.20 | 101.80 | 101.80 | 11 |
| 20 dic 2023 | 98.90 | 103.80 | 98.90 | 103.80 | 103.80 | 50 |
| 19 dic 2023 | 96.20 | 100.20 | 96.20 | 100.20 | 100.20 | 40 |
| 18 dic 2023 | 94.20 | 95.70 | 94.20 | 95.70 | 95.70 | 11 |
| *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.