Associated British Foods PLC (AFO1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:57PM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 29.03 | 29.25 | 29.03 | 29.08 | 29.08 | - |
| 04 jul 2024 | 29.19 | 29.19 | 28.98 | 29.03 | 29.03 | - |
| 03 jul 2024 | 28.89 | 29.19 | 28.89 | 29.04 | 29.04 | - |
| 02 jul 2024 | 29.23 | 29.23 | 28.89 | 28.93 | 28.93 | - |
| 01 jul 2024 | 28.88 | 29.01 | 28.87 | 28.96 | 28.96 | - |
| 28 jun 2024 | 28.84 | 29.07 | 28.84 | 29.02 | 29.02 | - |
| 27 jun 2024 | 29.61 | 29.61 | 28.57 | 28.97 | 28.97 | - |
| 26 jun 2024 | 29.31 | 29.76 | 29.31 | 29.59 | 29.59 | - |
| 25 jun 2024 | 29.65 | 29.65 | 29.43 | 29.43 | 29.43 | - |
| 24 jun 2024 | 28.97 | 29.48 | 28.97 | 29.48 | 29.48 | - |
| 21 jun 2024 | 29.03 | 29.13 | 28.90 | 29.03 | 29.03 | - |
| 20 jun 2024 | 29.34 | 29.34 | 28.88 | 28.91 | 28.91 | - |
| 19 jun 2024 | 29.20 | 29.20 | 29.08 | 29.08 | 29.08 | - |
| 18 jun 2024 | 29.18 | 29.21 | 29.15 | 29.21 | 29.21 | - |
| 17 jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 14 jun 2024 | 29.53 | 29.53 | 29.08 | 29.16 | 29.16 | - |
| 13 jun 2024 | 29.67 | 29.67 | 29.18 | 29.18 | 29.18 | - |
| 12 jun 2024 | 29.55 | 29.71 | 29.34 | 29.34 | 29.34 | - |
| 11 jun 2024 | 29.68 | 29.73 | 29.55 | 29.55 | 29.55 | - |
| 10 jun 2024 | 30.08 | 30.08 | 29.73 | 29.73 | 29.73 | - |
| 07 jun 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 29.78 | - |
| 06 jun 2024 | 29.97 | 30.06 | 29.74 | 29.75 | 29.75 | - |
| 05 jun 2024 | 29.93 | 30.10 | 29.90 | 30.00 | 30.00 | 260 |
| 04 jun 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 03 jun 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 31 may 2024 | 30.90 | 30.90 | 29.57 | 29.59 | 29.59 | - |
| 30 may 2024 | 31.07 | 31.07 | 30.73 | 30.80 | 30.80 | - |
| 30 may 2024 | 0.207 Dividendo | |||||
| 29 may 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.55 | - |
| 28 may 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.42 | - |
| 27 may 2024 | 31.63 | 31.63 | 31.62 | 31.62 | 31.41 | - |
| 24 may 2024 | 31.57 | 31.57 | 31.48 | 31.48 | 31.27 | - |
| 23 may 2024 | 31.29 | 31.36 | 31.29 | 31.34 | 31.13 | - |
| 22 may 2024 | 31.79 | 31.79 | 31.17 | 31.29 | 31.08 | - |
| 21 may 2024 | 31.78 | 31.80 | 31.43 | 31.48 | 31.27 | - |
| 20 may 2024 | 31.53 | 31.61 | 31.53 | 31.55 | 31.34 | - |
| 17 may 2024 | 31.81 | 31.81 | 31.56 | 31.56 | 31.35 | - |
| 16 may 2024 | 31.18 | 31.66 | 31.18 | 31.66 | 31.45 | - |
| 15 may 2024 | 31.26 | 31.26 | 30.98 | 31.15 | 30.94 | - |
| 14 may 2024 | 31.40 | 31.40 | 30.97 | 31.32 | 31.11 | - |
| 13 may 2024 | 31.14 | 31.18 | 31.09 | 31.09 | 30.88 | - |
| 10 may 2024 | 31.46 | 31.46 | 31.02 | 31.10 | 30.89 | - |
| 09 may 2024 | 31.35 | 31.35 | 30.99 | 31.07 | 30.86 | - |
| 08 may 2024 | 31.26 | 31.26 | 30.97 | 31.08 | 30.87 | - |
| 07 may 2024 | 31.44 | 31.44 | 30.96 | 31.09 | 30.88 | - |
| 06 may 2024 | 31.17 | 31.36 | 31.00 | 31.36 | 31.15 | - |
| 03 may 2024 | 30.74 | 30.83 | 30.63 | 30.83 | 30.62 | - |
| 02 may 2024 | 30.62 | 30.80 | 30.60 | 30.64 | 30.43 | - |
| 30 abr 2024 | 30.68 | 30.94 | 30.66 | 30.85 | 30.64 | - |
| 29 abr 2024 | 30.72 | 30.72 | 30.33 | 30.41 | 30.21 | - |
| 26 abr 2024 | 31.29 | 31.29 | 30.41 | 30.55 | 30.34 | - |
| 25 abr 2024 | 31.40 | 31.40 | 30.77 | 31.08 | 30.87 | - |
| 24 abr 2024 | 31.55 | 31.55 | 30.97 | 31.03 | 30.82 | - |
| 23 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.81 | - |
| 22 abr 2024 | 28.50 | 28.84 | 28.50 | 28.84 | 28.65 | - |
| 19 abr 2024 | 28.16 | 28.16 | 28.04 | 28.07 | 27.88 | - |
| 18 abr 2024 | 27.78 | 28.08 | 27.78 | 28.08 | 27.89 | - |
| 17 abr 2024 | 27.69 | 27.70 | 27.48 | 27.70 | 27.51 | - |
| 16 abr 2024 | 27.50 | 27.63 | 27.46 | 27.46 | 27.28 | - |
| 15 abr 2024 | 27.90 | 27.95 | 27.83 | 27.95 | 27.76 | - |
| 12 abr 2024 | 27.85 | 28.22 | 27.85 | 27.98 | 27.79 | - |
| 11 abr 2024 | 28.16 | 28.17 | 27.61 | 27.78 | 27.59 | - |
| 10 abr 2024 | 27.93 | 28.42 | 27.93 | 28.28 | 28.09 | - |
| 09 abr 2024 | 27.87 | 28.00 | 27.69 | 28.00 | 27.81 | - |
| 08 abr 2024 | 27.94 | 27.94 | 27.73 | 27.82 | 27.63 | - |
| 05 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.50 | - |
| 04 abr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.32 | - |
| 03 abr 2024 | 28.47 | 28.47 | 28.42 | 28.42 | 28.23 | - |
| 02 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.75 | - |
| 28 mar 2024 | 29.10 | 29.10 | 28.75 | 28.95 | 28.76 | - |
| 27 mar 2024 | 28.35 | 29.05 | 28.35 | 29.05 | 28.85 | - |
| 26 mar 2024 | 27.95 | 28.45 | 27.95 | 28.45 | 28.26 | - |
| 25 mar 2024 | 28.00 | 28.00 | 27.80 | 27.95 | 27.76 | - |
| 22 mar 2024 | 27.90 | 27.90 | 27.55 | 27.90 | 27.71 | - |
| 21 mar 2024 | 27.00 | 27.60 | 27.00 | 27.45 | 27.27 | - |
| 20 mar 2024 | 26.95 | 26.95 | 26.70 | 26.90 | 26.72 | - |
| 19 mar 2024 | 26.60 | 26.80 | 26.55 | 26.75 | 26.57 | - |
| 18 mar 2024 | 27.20 | 27.20 | 26.70 | 26.70 | 26.52 | - |
| 15 mar 2024 | 26.65 | 27.25 | 26.65 | 27.20 | 27.02 | - |
| 14 mar 2024 | 26.75 | 26.80 | 26.70 | 26.70 | 26.52 | - |
| 13 mar 2024 | 26.65 | 27.00 | 26.55 | 26.75 | 26.57 | - |
| 12 mar 2024 | 26.60 | 27.00 | 26.30 | 27.00 | 26.82 | 60 |
| 11 mar 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.78 | - |
| 08 mar 2024 | 26.10 | 26.10 | 25.90 | 26.00 | 25.83 | - |
| 07 mar 2024 | 26.45 | 26.45 | 26.05 | 26.25 | 26.07 | - |
| 06 mar 2024 | 26.05 | 26.40 | 26.05 | 26.40 | 26.22 | - |
| 05 mar 2024 | 26.35 | 26.35 | 25.95 | 26.05 | 25.87 | - |
| 04 mar 2024 | 26.30 | 26.30 | 25.95 | 25.95 | 25.78 | - |
| 01 mar 2024 | 26.30 | 26.50 | 26.20 | 26.20 | 26.02 | - |
| 29 feb 2024 | 26.45 | 26.45 | 26.15 | 26.40 | 26.22 | - |
| 28 feb 2024 | 26.35 | 26.45 | 26.35 | 26.45 | 26.27 | - |
| 27 feb 2024 | 26.45 | 26.60 | 26.35 | 26.45 | 26.27 | - |
| 26 feb 2024 | 26.35 | 26.50 | 26.35 | 26.45 | 26.27 | - |
| 23 feb 2024 | 26.50 | 26.50 | 26.35 | 26.45 | 26.27 | - |
| 22 feb 2024 | 26.55 | 26.55 | 26.45 | 26.45 | 26.27 | - |
| 21 feb 2024 | 26.65 | 26.70 | 26.50 | 26.70 | 26.52 | - |
| 20 feb 2024 | 26.50 | 26.65 | 26.45 | 26.60 | 26.42 | - |
| 19 feb 2024 | 26.50 | 26.55 | 26.40 | 26.50 | 26.32 | - |
| 16 feb 2024 | 26.60 | 26.60 | 26.40 | 26.55 | 26.37 | - |
| 15 feb 2024 | 26.25 | 26.35 | 26.15 | 26.35 | 26.17 | - |
| *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.