Atmos Energy Corp (AEO.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
08 jun 2023 - 08 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 39 |
| 06 jun 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 05 jun 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 04 jun 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 03 jun 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 31 may 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 30 may 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 29 may 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 28 may 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 27 may 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 24 may 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 24 may 2024 | 0.805 Dividendo | |||||
| 23 may 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.04 | - |
| 22 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.24 | - |
| 21 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.24 | - |
| 20 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.24 | - |
| 17 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.24 | - |
| 16 may 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 107.50 | - |
| 15 may 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 107.50 | - |
| 14 may 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.10 | - |
| 13 may 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.14 | - |
| 10 may 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.77 | - |
| 09 may 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.32 | - |
| 08 may 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.07 | - |
| 07 may 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 110.33 | - |
| 06 may 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 110.33 | - |
| 03 may 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.58 | - |
| 02 may 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.93 | - |
| 30 abr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.93 | - |
| 29 abr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.69 | - |
| 26 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.58 | - |
| 25 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.58 | - |
| 24 abr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 109.34 | - |
| 23 abr 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 109.88 | - |
| 22 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.19 | - |
| 19 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.31 | - |
| 18 abr 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.56 | - |
| 17 abr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.02 | - |
| 16 abr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.56 | - |
| 15 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.41 | - |
| 12 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - |
| 11 abr 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 106.36 | - |
| 10 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.61 | - |
| 09 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.41 | - |
| 08 abr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.46 | - |
| 05 abr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.75 | - |
| 04 abr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.30 | - |
| 03 abr 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 108.34 | - |
| 02 abr 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.89 | - |
| 28 mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 108.44 | - |
| 27 mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.06 | - |
| 26 mar 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 106.36 | - |
| 25 mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.90 | - |
| 22 mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.90 | - |
| 21 mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.91 | - |
| 20 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.61 | - |
| 19 mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.32 | - |
| 18 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.62 | - |
| 15 mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.82 | - |
| 14 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.61 | - |
| 13 mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.91 | - |
| 12 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - |
| 11 mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 104.87 | - |
| 08 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.62 | - |
| 07 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.57 | - |
| 06 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.57 | - |
| 05 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.57 | - |
| 04 mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
| 01 mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 103.68 | - |
| 29 feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.88 | - |
| 28 feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.88 | - |
| 27 feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.19 | - |
| 26 feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 103.48 | - |
| 23 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.52 | - |
| 23 feb 2024 | 0.805 Dividendo | |||||
| 22 feb 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 104.27 | - |
| 21 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 103.73 | - |
| 20 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.12 | - |
| 19 feb 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.32 | - |
| 16 feb 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.32 | - |
| 15 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 103.73 | - |
| 14 feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 102.94 | - |
| 13 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.02 | - |
| 12 feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.04 | - |
| 09 feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.04 | - |
| 08 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.45 | - |
| 07 feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 102.50 | - |
| 06 feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 102.50 | - |
| 05 feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 103.92 | - |
| 02 feb 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 104.76 | - |
| 01 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.12 | - |
| 31 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.12 | - |
| 30 ene 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 103.73 | - |
| 29 ene 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.09 | - |
| 26 ene 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.09 | - |
| 25 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 100.77 | - |
| 24 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.10 | - |
| 23 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.10 | - |
| 22 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.10 | - |
| 19 ene 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 101.90 | - |
| *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.