U.S. markets closed
F S&P 500
5,244.00 +5.00 (+0.10%) F Dow Jones
39,584.00 +48.00 (+0.12%) F Nasdaq
18,228.75 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.66 +0.40 (+0.50%) Oro
2,354.10 +13.80 (+0.59%)
Adesso SE (ADN1.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 20 |
| 08 may 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 07 may 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 06 may 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 03 may 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 02 may 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 30 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 29 abr 2024 | 106.20 | 109.40 | 106.20 | 109.40 | 109.40 | 20 |
| 26 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 25 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 24 abr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 23 abr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 22 abr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 19 abr 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 18 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 17 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 16 abr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 15 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 abr 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 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 | 110.80 | 110.80 | 110.80 | - |
| 04 abr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 03 abr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 02 abr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 28 mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 27 mar 2024 | 106.80 | 113.80 | 106.80 | 113.80 | 113.80 | 37 |
| 26 mar 2024 | 107.40 | 107.40 | 106.60 | 106.60 | 106.60 | 20 |
| 25 mar 2024 | 111.40 | 111.40 | 107.40 | 107.40 | 107.40 | 37 |
| 22 mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 21 mar 2024 | 113.60 | 113.60 | 107.60 | 107.60 | 107.60 | 100 |
| 20 mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| 19 mar 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 18 mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 15 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 14 mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 13 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 12 mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 11 mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 08 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 07 mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 06 mar 2024 | 115.20 | 117.20 | 115.20 | 117.20 | 117.20 | 60 |
| 05 mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 15 |
| 04 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 01 mar 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 29 feb 2024 | 113.40 | 116.00 | 113.40 | 116.00 | 116.00 | 5 |
| 28 feb 2024 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 40 |
| 27 feb 2024 | 109.40 | 115.60 | 109.40 | 115.60 | 115.60 | 132 |
| 26 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 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 | - |
| 21 feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 20 feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 19 feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 16 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 15 feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 14 feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 13 feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 12 feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 09 feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| 08 feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 07 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 06 feb 2024 | 96.20 | 96.20 | 92.10 | 92.10 | 92.10 | 20 |
| 05 feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 02 feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 01 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 31 ene 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 30 ene 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 29 ene 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 26 ene 2024 | 96.30 | 97.00 | 96.30 | 97.00 | 97.00 | 11 |
| 25 ene 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 24 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 23 ene 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 22 ene 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 19 ene 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 18 ene 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 17 ene 2024 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | 16 |
| 16 ene 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 15 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 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 | - |
| 09 ene 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 08 ene 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 05 ene 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 04 ene 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 03 ene 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 02 ene 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 29 dic 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 28 dic 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 27 dic 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 22 dic 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 21 dic 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 20 dic 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 19 dic 2023 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 18 dic 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 15 dic 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 14 dic 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| *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.