Yahoo

Correo

U.S. markets open in 4 hours 56 minutes

F S&P 500
5,163.75
+9.00(+0.17%)
F Dow Jones
38,886.00
+54.00(+0.14%)
F Nasdaq
18,026.00
+25.25(+0.14%)
E-mini Russell 2000 Index Futur
2,058.20
+12.40(+0.61%)
Petróleo
78.87
+0.76(+0.97%)
Oro
2,329.80
+21.20(+0.92%)

AIXTRON SE (AIXXF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

24.23

+0.37

(+1.56%)

Al cierre: 03:12PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	24.23	24.23	24.23	24.23	24.23	225
02 may 2024	23.00	23.85	23.00	23.85	23.85	700
01 may 2024	23.55	23.55	23.55	23.55	23.55	-
30 abr 2024	23.55	23.55	23.55	23.55	23.55	-
29 abr 2024	23.55	23.55	23.55	23.55	23.55	800
26 abr 2024	24.75	25.10	24.72	24.95	24.95	17,800
25 abr 2024	23.70	23.70	23.70	23.70	23.70	200
24 abr 2024	24.89	24.89	24.89	24.89	24.89	-
23 abr 2024	24.89	24.89	24.89	24.89	24.89	800
22 abr 2024	23.70	23.70	23.70	23.70	23.70	-
19 abr 2024	23.70	23.70	23.70	23.70	23.70	-
18 abr 2024	23.70	23.70	23.70	23.70	23.70	-
17 abr 2024	23.70	23.70	23.70	23.70	23.70	100
16 abr 2024	22.51	24.25	22.51	24.25	24.25	500
15 abr 2024	23.70	23.70	23.70	23.70	23.70	400
12 abr 2024	24.00	24.00	24.00	24.00	24.00	-
11 abr 2024	23.92	24.00	23.92	24.00	24.00	5,400
10 abr 2024	23.67	23.67	23.67	23.67	23.67	1,600
09 abr 2024	24.96	24.96	24.96	24.96	24.96	600
08 abr 2024	25.00	25.00	25.00	25.00	25.00	100
05 abr 2024	25.19	25.19	25.19	25.19	25.19	-
04 abr 2024	25.43	25.43	25.19	25.19	25.19	500
03 abr 2024	25.50	26.02	25.38	26.00	26.00	11,900
02 abr 2024	26.67	26.67	26.67	26.67	26.67	-
01 abr 2024	27.00	27.00	26.67	26.67	26.67	700
28 mar 2024	26.62	26.62	26.34	26.55	26.55	600
27 mar 2024	26.00	26.21	25.92	26.21	26.21	6,600
26 mar 2024	28.08	28.08	28.08	28.08	28.08	-
25 mar 2024	27.39	28.35	27.39	28.08	28.08	9,100
22 mar 2024	28.60	28.60	28.60	28.60	28.60	-
21 mar 2024	28.60	28.60	28.60	28.60	28.60	400
20 mar 2024	28.60	28.60	28.60	28.60	28.60	-
19 mar 2024	28.60	28.60	28.60	28.60	28.60	-
18 mar 2024	28.60	28.60	28.60	28.60	28.60	-
15 mar 2024	28.60	28.60	28.60	28.60	28.60	-
14 mar 2024	28.36	28.60	28.36	28.60	28.60	400
13 mar 2024	29.25	29.25	29.25	29.25	29.25	-
12 mar 2024	27.87	29.38	27.82	29.25	29.25	13,600
11 mar 2024	27.96	27.96	27.96	27.96	27.96	200
08 mar 2024	28.50	28.50	28.50	28.50	28.50	1,000
07 mar 2024	30.09	30.34	30.05	30.34	30.34	6,500
06 mar 2024	30.19	30.20	30.19	30.20	30.20	500
05 mar 2024	30.59	30.59	30.49	30.49	30.49	300
04 mar 2024	30.98	30.98	30.93	30.93	30.93	300
01 mar 2024	29.55	30.29	29.31	30.29	30.29	1,500
29 feb 2024	28.56	28.85	28.02	28.03	28.03	8,500
28 feb 2024	34.53	34.57	34.53	34.53	34.53	400
27 feb 2024	34.60	34.70	34.60	34.66	34.66	11,200
26 feb 2024	36.58	36.58	36.58	36.58	36.58	-
23 feb 2024	36.14	36.58	36.14	36.58	36.58	300
22 feb 2024	38.46	38.46	38.46	38.46	38.46	100
21 feb 2024	37.26	37.26	37.26	37.26	37.26	600
20 feb 2024	37.26	37.26	37.26	37.26	37.26	-
16 feb 2024	37.26	37.26	37.26	37.26	37.26	300
15 feb 2024	37.08	37.08	35.78	35.78	35.78	200
14 feb 2024	37.30	37.30	37.30	37.30	37.30	-
13 feb 2024	37.30	37.30	37.30	37.30	37.30	-
12 feb 2024	37.30	37.30	37.30	37.30	37.30	300
09 feb 2024	37.30	37.30	37.30	37.30	37.30	200
08 feb 2024	36.01	36.01	36.01	36.01	36.01	200
07 feb 2024	36.13	36.13	36.13	36.13	36.13	-
06 feb 2024	36.13	36.13	36.13	36.13	36.13	-
05 feb 2024	36.13	36.13	36.13	36.13	36.13	-
02 feb 2024	36.13	36.13	36.13	36.13	36.13	100
01 feb 2024	39.94	39.94	39.94	39.94	39.94	-
31 ene 2024	39.94	39.94	39.94	39.94	39.94	-
30 ene 2024	39.94	39.94	39.94	39.94	39.94	-
29 ene 2024	39.94	39.94	39.94	39.94	39.94	-
26 ene 2024	39.94	39.94	39.94	39.94	39.94	100
25 ene 2024	39.94	39.94	39.94	39.94	39.94	-
24 ene 2024	39.94	39.94	39.94	39.94	39.94	100
23 ene 2024	37.87	37.87	37.68	37.68	37.68	300
22 ene 2024	39.33	39.33	39.33	39.33	39.33	200
19 ene 2024	38.73	39.40	38.73	39.40	39.40	4,700
18 ene 2024	37.10	37.10	37.10	37.10	37.10	100
17 ene 2024	35.69	35.69	35.69	35.69	35.69	-
16 ene 2024	35.69	35.69	35.69	35.69	35.69	-
12 ene 2024	35.69	35.69	35.69	35.69	35.69	100
11 ene 2024	36.50	36.50	36.50	36.50	36.50	-
10 ene 2024	36.50	36.50	36.50	36.50	36.50	200
09 ene 2024	37.54	37.54	37.54	37.54	37.54	-
08 ene 2024	36.77	38.13	36.77	37.54	37.54	5,200
05 ene 2024	37.66	37.66	37.66	37.66	37.66	-
04 ene 2024	37.01	37.66	37.01	37.66	37.66	300
03 ene 2024	39.74	39.74	38.76	38.76	38.76	400
02 ene 2024	40.88	40.88	40.88	40.88	40.88	100
29 dic 2023	42.65	42.65	42.65	42.65	42.65	-
28 dic 2023	42.65	42.65	42.65	42.65	42.65	100
27 dic 2023	41.25	41.25	41.25	41.25	41.25	-
26 dic 2023	40.40	41.25	40.40	41.25	41.25	600
22 dic 2023	41.58	41.58	41.58	41.58	41.58	-
21 dic 2023	41.58	41.58	41.58	41.58	41.58	100
20 dic 2023	41.93	42.43	41.43	42.43	42.43	6,300
19 dic 2023	40.65	40.65	40.65	40.65	40.65	-
18 dic 2023	40.65	40.65	40.65	40.65	40.65	100
15 dic 2023	42.35	42.35	42.35	42.35	42.35	-
14 dic 2023	42.35	42.35	42.35	42.35	42.35	-
13 dic 2023	42.20	42.35	42.20	42.35	42.35	300
12 dic 2023	41.15	42.19	41.15	42.19	42.19	900
11 dic 2023	38.41	38.41	38.41	38.41	38.41	400
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...

F S&P 5005,163.75+9.00(+0.17%)

F Dow Jones38,886.00+54.00(+0.14%)

F Nasdaq18,026.00+25.25(+0.14%)

E-mini Russell 2000 Index Futur2,058.20+12.40(+0.61%)

Petróleo78.87+0.76(+0.97%)

Oro2,329.80+21.20(+0.92%)

AIXTRON SE (AIXXF)

F S&P 500
5,163.75
+9.00(+0.17%)

F Dow Jones
38,886.00
+54.00(+0.14%)

F Nasdaq
18,026.00
+25.25(+0.14%)

E-mini Russell 2000 Index Futur
2,058.20
+12.40(+0.61%)

Petróleo
78.87
+0.76(+0.97%)

Oro
2,329.80
+21.20(+0.92%)