AIXTRON SE (AIXXF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:36AM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 17.99 | 18.55 | 17.95 | 18.25 | 18.25 | 19,400 |
| 12 sept 2024 | 17.18 | 17.85 | 17.15 | 17.80 | 17.80 | 12,600 |
| 11 sept 2024 | 15.98 | 16.55 | 15.76 | 16.55 | 16.55 | 600 |
| 10 sept 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 sept 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 sept 2024 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 2,600 |
| 05 sept 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 04 sept 2024 | 17.50 | 17.50 | 16.68 | 16.68 | 16.68 | 500 |
| 03 sept 2024 | 18.33 | 18.33 | 18.00 | 18.00 | 18.00 | 800 |
| 30 ago 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 29 ago 2024 | 19.05 | 19.60 | 19.05 | 19.32 | 19.32 | 13,700 |
| 28 ago 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 200 |
| 27 ago 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 ago 2024 | 19.80 | 19.80 | 19.02 | 19.02 | 19.02 | 1,200 |
| 23 ago 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 ago 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300 |
| 21 ago 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 20 ago 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 100 |
| 19 ago 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 ago 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 ago 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 14 ago 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 13 ago 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 12 ago 2024 | 20.69 | 20.69 | 19.52 | 19.85 | 19.85 | 25,000 |
| 09 ago 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 08 ago 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 07 ago 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 500 |
| 06 ago 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1,000 |
| 05 ago 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 500 |
| 02 ago 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 01 ago 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 100 |
| 31 jul 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 400 |
| 30 jul 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 200 |
| 29 jul 2024 | 22.47 | 23.00 | 22.47 | 22.95 | 22.95 | 1,500 |
| 26 jul 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 200 |
| 25 jul 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 200 |
| 24 jul 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 23 jul 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 22 jul 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 19 jul 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 200 |
| 18 jul 2024 | 23.50 | 23.50 | 22.95 | 23.40 | 23.40 | 1,300 |
| 17 jul 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 500 |
| 16 jul 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 15 jul 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 200 |
| 12 jul 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2,400 |
| 11 jul 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 200 |
| 10 jul 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 400 |
| 09 jul 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 200 |
| 08 jul 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 05 jul 2024 | 23.68 | 24.20 | 23.68 | 24.20 | 24.20 | 300 |
| 03 jul 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 900 |
| 02 jul 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| 01 jul 2024 | 19.42 | 19.42 | 18.98 | 18.98 | 18.98 | 2,300 |
| 28 jun 2024 | 19.42 | 20.01 | 19.42 | 19.75 | 19.75 | 34,400 |
| 27 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
| 24 jun 2024 | 19.48 | 20.81 | 19.48 | 20.81 | 20.81 | 400 |
| 21 jun 2024 | 20.44 | 20.58 | 20.15 | 20.57 | 20.57 | 3,600 |
| 20 jun 2024 | 20.60 | 21.07 | 20.60 | 21.00 | 21.00 | 10,000 |
| 18 jun 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 22.60 | 500 |
| 17 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 jun 2024 | 21.94 | 22.40 | 21.94 | 22.40 | 22.40 | 1,100 |
| 13 jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 12 jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
| 11 jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 10 jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 200 |
| 07 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 300 |
| 06 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 200 |
| 05 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 200 |
| 04 jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 03 jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 31 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
| 30 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 29 may 2024 | 22.27 | 23.50 | 22.27 | 23.50 | 23.50 | 1,700 |
| 28 may 2024 | 23.62 | 23.75 | 22.97 | 23.72 | 23.72 | 11,900 |
| 24 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 23 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 21 may 2024 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 200 |
| 20 may 2024 | 25.43 | 26.00 | 25.25 | 26.00 | 26.00 | 12,600 |
| 17 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 16 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 16 may 2024 | 0.435 Dividendo | |||||
| 15 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.90 | 100 |
| 14 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.44 | 100 |
| 13 may 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.44 | 200 |
| 10 may 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.23 | 100 |
| 09 may 2024 | 23.40 | 24.09 | 23.40 | 24.09 | 23.69 | 8,100 |
| 08 may 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.75 | 200 |
| 07 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 100 |
| 06 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.82 | - |
| 03 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.82 | 200 |
| 02 may 2024 | 23.00 | 23.85 | 23.00 | 23.85 | 23.46 | 700 |
| 01 may 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.16 | - |
| 30 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.16 | - |
| 29 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.16 | 800 |
| 26 abr 2024 | 24.75 | 25.10 | 24.72 | 24.95 | 24.54 | 17,800 |
| 25 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | 200 |
| 24 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.48 | - |
| *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.