Atmos Energy Corp (AEO.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 9 |
| 04 jul 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 03 jul 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 02 jul 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 01 jul 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 28 jun 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 27 jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 26 jun 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 25 jun 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 24 jun 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 21 jun 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| 20 jun 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 19 jun 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 18 jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 17 jun 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 14 jun 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 13 jun 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 12 jun 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 11 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 07 jun 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 06 jun 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 05 jun 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 04 jun 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 03 jun 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 31 may 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 30 may 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 29 may 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 28 may 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 27 may 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 24 may 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 24 may 2024 | 0.805 Dividendo | |||||
| 23 may 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.54 | - |
| 22 may 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.09 | - |
| 21 may 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.89 | - |
| 20 may 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 107.99 | - |
| 17 may 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.09 | - |
| 16 may 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.30 | - |
| 15 may 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.30 | - |
| 14 may 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.80 | - |
| 13 may 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.79 | - |
| 10 may 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.08 | - |
| 09 may 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.07 | - |
| 08 may 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.92 | - |
| 07 may 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.98 | - |
| 06 may 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 109.88 | - |
| 03 may 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.98 | - |
| 02 may 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.93 | - |
| 30 abr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 109.83 | - |
| 29 abr 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.14 | - |
| 26 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.58 | - |
| 25 abr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.28 | - |
| 24 abr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.08 | - |
| 23 abr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.78 | - |
| 22 abr 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.03 | - |
| 19 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.30 | - |
| 18 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.40 | - |
| 17 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.82 | - |
| 16 abr 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 105.36 | - |
| 15 abr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.16 | - |
| 12 abr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.76 | - |
| 11 abr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| 10 abr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.45 | - |
| 09 abr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| 08 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - |
| 05 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.30 | - |
| 04 abr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 106.95 | - |
| 03 abr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.09 | - |
| 02 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.74 | - |
| 28 mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.24 | - |
| 27 mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.51 | - |
| 26 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| 25 mar 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.65 | - |
| 22 mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.80 | - |
| 21 mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.71 | - |
| 20 mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.41 | - |
| 19 mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.11 | - |
| 18 mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.32 | - |
| 15 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.52 | - |
| 14 mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.31 | - |
| 13 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.61 | - |
| 12 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.11 | - |
| 11 mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.82 | - |
| 08 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.57 | - |
| 07 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.52 | - |
| 06 mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.42 | - |
| 05 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.57 | - |
| 04 mar 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.88 | - |
| 01 mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.53 | - |
| 29 feb 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 102.78 | - |
| 28 feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.93 | - |
| 27 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.84 | - |
| 26 feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.03 | - |
| 23 feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.47 | - |
| 23 feb 2024 | 0.805 Dividendo | |||||
| 22 feb 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 104.46 | - |
| 21 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.33 | - |
| 20 feb 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 103.87 | - |
| 19 feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 103.92 | - |
| 16 feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.41 | - |
| *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.