Adtran Networks SE (ADV.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 19.36 | 19.40 | 19.28 | 19.40 | 19.40 | 13,382 |
| 03 oct 2024 | 19.46 | 19.46 | 19.20 | 19.30 | 19.30 | 23,285 |
| 02 oct 2024 | 20.10 | 20.10 | 19.30 | 19.40 | 19.40 | 15,602 |
| 01 oct 2024 | 19.38 | 19.40 | 19.38 | 19.40 | 19.40 | 3,584 |
| 30 sept 2024 | 19.32 | 19.42 | 19.30 | 19.40 | 19.40 | 14,160 |
| 27 sept 2024 | 19.40 | 19.40 | 19.38 | 19.40 | 19.40 | 2,783 |
| 26 sept 2024 | 19.36 | 19.42 | 19.36 | 19.42 | 19.42 | 7,039 |
| 25 sept 2024 | 19.30 | 19.42 | 19.30 | 19.40 | 19.40 | 8,075 |
| 24 sept 2024 | 19.40 | 19.40 | 19.34 | 19.40 | 19.40 | 5,751 |
| 23 sept 2024 | 19.32 | 19.42 | 19.32 | 19.38 | 19.38 | 8,169 |
| 20 sept 2024 | 19.38 | 19.44 | 19.32 | 19.38 | 19.38 | 16,296 |
| 19 sept 2024 | 19.30 | 19.42 | 19.30 | 19.42 | 19.42 | 6,526 |
| 18 sept 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 2,836 |
| 17 sept 2024 | 19.30 | 19.40 | 19.28 | 19.40 | 19.40 | 6,341 |
| 16 sept 2024 | 19.50 | 19.50 | 19.32 | 19.36 | 19.36 | 6,759 |
| 13 sept 2024 | 19.40 | 19.40 | 19.38 | 19.40 | 19.40 | 2,897 |
| 12 sept 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 2,591 |
| 11 sept 2024 | 19.38 | 19.40 | 19.32 | 19.40 | 19.40 | 1,345 |
| 10 sept 2024 | 19.24 | 19.44 | 19.24 | 19.42 | 19.42 | 5,940 |
| 09 sept 2024 | 19.30 | 19.36 | 19.28 | 19.36 | 19.36 | 3,156 |
| 06 sept 2024 | 19.22 | 19.34 | 19.22 | 19.32 | 19.32 | 2,524 |
| 05 sept 2024 | 19.28 | 19.34 | 19.20 | 19.28 | 19.28 | 8,595 |
| 04 sept 2024 | 19.28 | 19.32 | 19.20 | 19.30 | 19.30 | 7,072 |
| 03 sept 2024 | 19.40 | 19.40 | 19.24 | 19.32 | 19.32 | 8,307 |
| 02 sept 2024 | 19.22 | 19.32 | 19.18 | 19.32 | 19.32 | 8,418 |
| 30 ago 2024 | 19.28 | 19.28 | 19.14 | 19.24 | 19.24 | 65,708 |
| 29 ago 2024 | 19.12 | 19.30 | 19.12 | 19.20 | 19.20 | 5,302 |
| 28 ago 2024 | 19.12 | 19.22 | 19.10 | 19.20 | 19.20 | 3,302 |
| 27 ago 2024 | 19.20 | 19.30 | 19.18 | 19.20 | 19.20 | 5,538 |
| 26 ago 2024 | 19.14 | 19.22 | 19.14 | 19.20 | 19.20 | 3,852 |
| 23 ago 2024 | 19.50 | 19.50 | 19.12 | 19.30 | 19.30 | 10,685 |
| 22 ago 2024 | 19.16 | 19.24 | 19.14 | 19.20 | 19.20 | 14,547 |
| 21 ago 2024 | 19.20 | 19.22 | 19.14 | 19.22 | 19.22 | 10,266 |
| 20 ago 2024 | 19.16 | 19.22 | 19.16 | 19.20 | 19.20 | 7,356 |
| 19 ago 2024 | 19.12 | 19.22 | 19.12 | 19.20 | 19.20 | 13,301 |
| 16 ago 2024 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | 3,218 |
| 15 ago 2024 | 19.30 | 19.30 | 19.10 | 19.18 | 19.18 | 7,233 |
| 14 ago 2024 | 19.12 | 19.18 | 19.04 | 19.16 | 19.16 | 10,666 |
| 13 ago 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 7,636 |
| 12 ago 2024 | 19.18 | 19.24 | 19.06 | 19.10 | 19.10 | 9,207 |
| 09 ago 2024 | 19.12 | 19.22 | 19.06 | 19.10 | 19.10 | - |
| 08 ago 2024 | 19.20 | 19.20 | 19.06 | 19.06 | 19.06 | 14,106 |
| 07 ago 2024 | 19.30 | 19.30 | 19.14 | 19.16 | 19.16 | 15,537 |
| 06 ago 2024 | 19.22 | 19.30 | 19.20 | 19.30 | 19.30 | 31,420 |
| 05 ago 2024 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | 9,372 |
| 02 ago 2024 | 19.26 | 19.26 | 19.16 | 19.20 | 19.20 | 21,366 |
| 01 ago 2024 | 19.26 | 19.26 | 19.14 | 19.24 | 19.24 | 19,165 |
| 31 jul 2024 | 19.26 | 19.26 | 19.20 | 19.22 | 19.22 | 12,054 |
| 30 jul 2024 | 19.20 | 19.24 | 19.20 | 19.24 | 19.24 | 1,977 |
| 29 jul 2024 | 19.30 | 19.30 | 19.20 | 19.24 | 19.24 | 3,942 |
| 26 jul 2024 | 19.28 | 19.30 | 19.20 | 19.24 | 19.24 | 10,099 |
| 25 jul 2024 | 19.20 | 19.30 | 19.20 | 19.28 | 19.28 | 19,313 |
| 24 jul 2024 | 19.30 | 19.30 | 19.22 | 19.26 | 19.26 | 12,222 |
| 23 jul 2024 | 19.30 | 19.30 | 19.22 | 19.26 | 19.26 | 9,636 |
| 22 jul 2024 | 19.30 | 19.30 | 19.26 | 19.30 | 19.30 | 2,171 |
| 19 jul 2024 | 19.26 | 19.30 | 19.26 | 19.30 | 19.30 | 24,818 |
| 18 jul 2024 | 19.28 | 19.28 | 19.22 | 19.28 | 19.28 | 12,494 |
| 17 jul 2024 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | 8,315 |
| 16 jul 2024 | 19.30 | 19.30 | 19.28 | 19.30 | 19.30 | 15,474 |
| 15 jul 2024 | 19.36 | 19.36 | 19.22 | 19.22 | 19.22 | 2,389 |
| 12 jul 2024 | 19.28 | 19.34 | 19.24 | 19.24 | 19.24 | 14,701 |
| 11 jul 2024 | 19.30 | 19.36 | 19.28 | 19.28 | 19.28 | 32,333 |
| 10 jul 2024 | 19.40 | 19.40 | 19.28 | 19.34 | 19.34 | 33,892 |
| 09 jul 2024 | 19.36 | 19.36 | 19.30 | 19.36 | 19.36 | 6,674 |
| 08 jul 2024 | 19.36 | 19.36 | 19.30 | 19.34 | 19.34 | 8,185 |
| 05 jul 2024 | 19.32 | 19.36 | 19.30 | 19.30 | 19.30 | 1,527 |
| 04 jul 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 289 |
| 03 jul 2024 | 19.30 | 19.36 | 19.30 | 19.34 | 19.34 | 23,585 |
| 02 jul 2024 | 19.36 | 19.38 | 19.28 | 19.32 | 19.32 | 16,077 |
| 01 jul 2024 | 19.40 | 19.40 | 19.30 | 19.34 | 19.34 | 9,361 |
| 28 jun 2024 | 19.80 | 19.80 | 19.76 | 19.78 | 19.78 | 8,040 |
| 27 jun 2024 | 19.80 | 19.82 | 19.76 | 19.80 | 19.80 | 14,367 |
| 26 jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 15,606 |
| 25 jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 11,260 |
| 24 jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 15,716 |
| 21 jun 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 18,142 |
| 20 jun 2024 | 19.80 | 19.84 | 19.74 | 19.84 | 19.84 | 35,922 |
| 19 jun 2024 | 19.80 | 19.80 | 19.78 | 19.80 | 19.80 | 9,734 |
| 18 jun 2024 | 19.90 | 19.90 | 19.76 | 19.78 | 19.78 | 36,508 |
| 17 jun 2024 | 19.88 | 19.88 | 19.78 | 19.84 | 19.84 | 10,883 |
| 14 jun 2024 | 19.86 | 19.86 | 19.80 | 19.84 | 19.84 | 24,993 |
| 13 jun 2024 | 19.82 | 19.86 | 19.76 | 19.80 | 19.80 | 17,417 |
| 12 jun 2024 | 19.82 | 19.88 | 19.80 | 19.84 | 19.84 | 18,896 |
| 11 jun 2024 | 19.84 | 19.86 | 19.76 | 19.84 | 19.84 | 14,602 |
| 10 jun 2024 | 19.94 | 19.94 | 19.80 | 19.86 | 19.86 | 28,204 |
| 07 jun 2024 | 19.90 | 19.94 | 19.86 | 19.88 | 19.88 | 14,451 |
| 06 jun 2024 | 19.90 | 20.00 | 19.90 | 19.94 | 19.94 | 7,402 |
| 05 jun 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 14,696 |
| 04 jun 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 18,947 |
| 03 jun 2024 | 20.00 | 20.00 | 19.94 | 19.98 | 19.98 | 14,034 |
| 31 may 2024 | 19.92 | 20.10 | 19.92 | 20.10 | 20.10 | 50,084 |
| 30 may 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 11,506 |
| 29 may 2024 | 19.90 | 19.96 | 19.90 | 19.92 | 19.92 | 6,482 |
| 28 may 2024 | 19.90 | 19.90 | 19.84 | 19.90 | 19.90 | 9,508 |
| 27 may 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 4,847 |
| 24 may 2024 | 19.94 | 19.98 | 19.90 | 19.90 | 19.90 | 44,216 |
| 23 may 2024 | 19.94 | 20.00 | 19.94 | 19.96 | 19.96 | 19,789 |
| 22 may 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 15,398 |
| 21 may 2024 | 19.94 | 19.98 | 19.92 | 19.98 | 19.98 | 22,261 |
| 20 may 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 13,754 |
| *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.