U.S. markets open in 5 minutes
F S&P 500
5,263.00 +16.75 (+0.32%) F Dow Jones
39,759.00 +117.00 (+0.30%) F Nasdaq
18,321.00 +66.00 (+0.36%) E-mini Russell 2000 Index Futur
2,086.80 +18.90 (+0.91%) Petróleo
78.77 +0.51 (+0.65%) Oro
2,354.20 -20.80 (-0.88%)
Atmos Energy Corp (AEO.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM 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 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 39 |
| 10 may 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 09 may 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 08 may 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 07 may 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 06 may 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 03 may 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 02 may 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 30 abr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 29 abr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 26 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 25 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 24 abr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 23 abr 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 22 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 18 abr 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 17 abr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 16 abr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 15 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 12 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 11 abr 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 10 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 09 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 08 abr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 05 abr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 04 abr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 03 abr 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| 02 abr 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 28 mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 27 mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 26 mar 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 25 mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 22 mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 21 mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 20 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 19 mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 18 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 15 mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 14 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 13 mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 12 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 11 mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 08 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 07 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 06 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 05 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 04 mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 01 mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 29 feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 28 feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 27 feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 26 feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 23 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 23 feb 2024 | 0.805 Dividendo | |||||
| 22 feb 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.04 | - |
| 21 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.50 | - |
| 20 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.90 | - |
| 19 feb 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.09 | - |
| 16 feb 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.09 | - |
| 15 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.50 | - |
| 14 feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.71 | - |
| 13 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.80 | - |
| 12 feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.80 | - |
| 09 feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.80 | - |
| 08 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
| 07 feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 103.26 | - |
| 06 feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 103.26 | - |
| 05 feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.70 | - |
| 02 feb 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.54 | - |
| 01 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.90 | - |
| 31 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.90 | - |
| 30 ene 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.50 | - |
| 29 ene 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.85 | - |
| 26 ene 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.85 | - |
| 25 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.52 | - |
| 24 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.86 | - |
| 23 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.86 | - |
| 22 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.86 | - |
| 19 ene 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.66 | - |
| 18 ene 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 102.76 | - |
| 17 ene 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.00 | - |
| 16 ene 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.70 | - |
| 15 ene 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.40 | - |
| 12 ene 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.40 | - |
| 11 ene 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.03 | - |
| 10 ene 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.38 | - |
| 09 ene 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.38 | - |
| 08 ene 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.73 | - |
| 05 ene 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.88 | - |
| 04 ene 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.13 | - |
| 03 ene 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.59 | - |
| 02 ene 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 103.95 | - |
| 29 dic 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 103.95 | - |
| 28 dic 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 103.71 | - |
| 27 dic 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 103.95 | - |
| 22 dic 2023 | 103.25 | 103.25 | 103.25 | 103.25 | 102.46 | - |
| 21 dic 2023 | 103.85 | 103.85 | 103.85 | 103.85 | 103.06 | - |
| 20 dic 2023 | 104.95 | 104.95 | 104.95 | 104.95 | 104.15 | - |
| 19 dic 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 103.90 | - |
| *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.