Ambra S.A. (AMB.WA)
Warsaw - Warsaw Precio retrasado. Divisa en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:00PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 28.80 | 29.60 | 28.70 | 29.45 | 29.45 | 10,734 |
| 08 may 2024 | 28.00 | 28.95 | 27.75 | 28.70 | 28.70 | 10,113 |
| 07 may 2024 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | 5,673 |
| 06 may 2024 | 27.90 | 28.50 | 27.50 | 27.70 | 27.70 | 8,274 |
| 02 may 2024 | 28.00 | 28.20 | 27.80 | 27.90 | 27.90 | 1,731 |
| 30 abr 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | 1,955 |
| 29 abr 2024 | 27.90 | 28.20 | 27.50 | 28.20 | 28.20 | 1,707 |
| 26 abr 2024 | 27.90 | 28.10 | 27.85 | 27.90 | 27.90 | 1,577 |
| 25 abr 2024 | 28.00 | 28.00 | 27.10 | 27.20 | 27.20 | 2,339 |
| 24 abr 2024 | 27.50 | 28.00 | 27.30 | 27.55 | 27.55 | 3,151 |
| 23 abr 2024 | 28.35 | 28.35 | 27.50 | 28.00 | 28.00 | 3,548 |
| 22 abr 2024 | 27.80 | 28.00 | 27.30 | 28.00 | 28.00 | 5,563 |
| 19 abr 2024 | 28.90 | 28.90 | 27.20 | 27.90 | 27.90 | 6,238 |
| 18 abr 2024 | 28.50 | 28.90 | 28.25 | 28.45 | 28.45 | 777 |
| 17 abr 2024 | 28.20 | 28.70 | 28.20 | 28.25 | 28.25 | 2,195 |
| 16 abr 2024 | 28.30 | 28.80 | 28.00 | 28.15 | 28.15 | 3,594 |
| 15 abr 2024 | 28.30 | 28.45 | 28.10 | 28.30 | 28.30 | 2,797 |
| 12 abr 2024 | 29.05 | 29.50 | 28.00 | 28.10 | 28.10 | 9,390 |
| 11 abr 2024 | 29.60 | 29.70 | 28.85 | 29.05 | 29.05 | 5,815 |
| 10 abr 2024 | 29.20 | 29.90 | 29.20 | 29.70 | 29.70 | 5,226 |
| 09 abr 2024 | 29.65 | 29.80 | 29.10 | 29.20 | 29.20 | 3,109 |
| 08 abr 2024 | 29.30 | 29.80 | 28.85 | 29.50 | 29.50 | 4,184 |
| 05 abr 2024 | 29.05 | 29.85 | 28.75 | 29.10 | 29.10 | 5,422 |
| 04 abr 2024 | 29.90 | 30.20 | 29.00 | 29.30 | 29.30 | 7,737 |
| 03 abr 2024 | 29.85 | 29.85 | 29.20 | 29.70 | 29.70 | 2,117 |
| 02 abr 2024 | 29.60 | 30.00 | 28.90 | 29.85 | 29.85 | 8,160 |
| 28 mar 2024 | 29.60 | 30.40 | 29.00 | 29.70 | 29.70 | 2,784 |
| 27 mar 2024 | 29.50 | 29.80 | 29.50 | 29.50 | 29.50 | 1,234 |
| 26 mar 2024 | 29.70 | 29.80 | 29.50 | 29.60 | 29.60 | 1,289 |
| 25 mar 2024 | 29.50 | 29.70 | 28.70 | 29.70 | 29.70 | 2,063 |
| 22 mar 2024 | 29.90 | 29.90 | 28.60 | 29.50 | 29.50 | 8,396 |
| 21 mar 2024 | 30.30 | 30.30 | 29.40 | 29.60 | 29.60 | 4,477 |
| 20 mar 2024 | 29.30 | 30.40 | 29.10 | 30.30 | 30.30 | 17,026 |
| 19 mar 2024 | 28.00 | 29.20 | 28.00 | 28.80 | 28.80 | 9,462 |
| 18 mar 2024 | 26.60 | 28.20 | 26.40 | 27.60 | 27.60 | 14,898 |
| 15 mar 2024 | 27.30 | 27.30 | 26.00 | 26.30 | 26.30 | 20,434 |
| 14 mar 2024 | 27.80 | 28.20 | 27.00 | 27.50 | 27.50 | 13,847 |
| 13 mar 2024 | 28.00 | 28.10 | 27.60 | 27.60 | 27.60 | 13,963 |
| 12 mar 2024 | 28.10 | 28.40 | 27.80 | 27.90 | 27.90 | 7,461 |
| 11 mar 2024 | 28.00 | 28.30 | 27.60 | 28.30 | 28.30 | 10,612 |
| 08 mar 2024 | 29.20 | 29.70 | 27.80 | 28.00 | 28.00 | 21,489 |
| 07 mar 2024 | 30.00 | 30.00 | 28.50 | 29.30 | 29.30 | 7,896 |
| 06 mar 2024 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | 4,525 |
| 05 mar 2024 | 31.30 | 31.30 | 30.00 | 30.50 | 30.50 | 6,027 |
| 04 mar 2024 | 31.30 | 31.40 | 30.70 | 31.30 | 31.30 | 7,105 |
| 01 mar 2024 | 31.40 | 31.40 | 30.70 | 31.30 | 31.30 | 2,936 |
| 29 feb 2024 | 30.90 | 31.60 | 30.80 | 31.20 | 31.20 | 8,341 |
| 28 feb 2024 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | 12,744 |
| 27 feb 2024 | 30.60 | 30.70 | 29.40 | 30.10 | 30.10 | 11,039 |
| 26 feb 2024 | 30.80 | 31.40 | 30.10 | 30.70 | 30.70 | 4,752 |
| 23 feb 2024 | 31.40 | 31.60 | 30.60 | 30.70 | 30.70 | 14,857 |
| 22 feb 2024 | 32.30 | 32.50 | 31.20 | 31.50 | 31.50 | 11,132 |
| 21 feb 2024 | 32.00 | 32.50 | 31.80 | 32.20 | 32.20 | 7,687 |
| 20 feb 2024 | 31.80 | 32.00 | 31.60 | 32.00 | 32.00 | 1,404 |
| 19 feb 2024 | 32.20 | 32.50 | 31.40 | 31.80 | 31.80 | 5,115 |
| 16 feb 2024 | 31.80 | 32.50 | 31.20 | 32.20 | 32.20 | 7,813 |
| 15 feb 2024 | 31.30 | 32.70 | 31.00 | 31.80 | 31.80 | 8,777 |
| 14 feb 2024 | 31.10 | 31.40 | 30.70 | 31.30 | 31.30 | 2,636 |
| 13 feb 2024 | 31.40 | 31.40 | 31.00 | 31.10 | 31.10 | 2,985 |
| 12 feb 2024 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | 4,538 |
| 09 feb 2024 | 31.30 | 31.40 | 30.70 | 31.10 | 31.10 | 3,194 |
| 08 feb 2024 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | 2,220 |
| 07 feb 2024 | 31.20 | 31.40 | 30.10 | 31.10 | 31.10 | 4,314 |
| 06 feb 2024 | 31.00 | 31.40 | 30.90 | 31.10 | 31.10 | 2,703 |
| 05 feb 2024 | 31.00 | 31.40 | 30.50 | 30.90 | 30.90 | 2,941 |
| 02 feb 2024 | 30.60 | 31.00 | 30.50 | 30.50 | 30.50 | 7,243 |
| 01 feb 2024 | 30.40 | 30.70 | 30.10 | 30.70 | 30.70 | 6,696 |
| 31 ene 2024 | 30.10 | 30.40 | 30.00 | 30.40 | 30.40 | 4,680 |
| 30 ene 2024 | 29.90 | 30.40 | 29.70 | 30.00 | 30.00 | 3,684 |
| 29 ene 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | 6,314 |
| 26 ene 2024 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | 2,837 |
| 25 ene 2024 | 29.90 | 30.00 | 29.50 | 30.00 | 30.00 | 1,118 |
| 24 ene 2024 | 29.40 | 30.00 | 29.20 | 29.90 | 29.90 | 3,534 |
| 23 ene 2024 | 29.90 | 29.90 | 29.30 | 29.70 | 29.70 | 2,582 |
| 22 ene 2024 | 29.70 | 29.90 | 29.10 | 29.40 | 29.40 | 2,482 |
| 19 ene 2024 | 28.90 | 29.70 | 28.90 | 29.50 | 29.50 | 1,575 |
| 18 ene 2024 | 28.90 | 29.70 | 28.70 | 28.90 | 28.90 | 2,188 |
| 17 ene 2024 | 29.50 | 29.60 | 28.90 | 28.90 | 28.90 | 5,029 |
| 16 ene 2024 | 29.50 | 29.60 | 29.10 | 29.50 | 29.50 | 5,652 |
| 15 ene 2024 | 29.00 | 29.60 | 29.00 | 29.40 | 29.40 | 2,173 |
| 12 ene 2024 | 29.30 | 29.30 | 28.90 | 28.90 | 28.90 | 1,901 |
| 11 ene 2024 | 29.10 | 29.30 | 28.70 | 29.30 | 29.30 | 4,054 |
| 10 ene 2024 | 28.70 | 29.10 | 28.50 | 29.10 | 29.10 | 2,699 |
| 09 ene 2024 | 29.20 | 29.30 | 28.50 | 28.70 | 28.70 | 3,220 |
| 08 ene 2024 | 28.90 | 29.30 | 28.60 | 29.00 | 29.00 | 2,763 |
| 05 ene 2024 | 29.60 | 29.70 | 28.60 | 28.90 | 28.90 | 4,115 |
| 04 ene 2024 | 29.70 | 29.70 | 28.60 | 29.20 | 29.20 | 7,235 |
| 03 ene 2024 | 29.50 | 29.90 | 29.00 | 29.70 | 29.70 | 6,023 |
| 02 ene 2024 | 29.60 | 29.70 | 28.40 | 29.70 | 29.70 | 12,535 |
| 29 dic 2023 | 29.90 | 29.90 | 29.10 | 29.50 | 29.50 | 4,174 |
| 28 dic 2023 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | 2,157 |
| 27 dic 2023 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | 6,945 |
| 22 dic 2023 | 29.00 | 29.50 | 28.80 | 29.50 | 29.50 | 6,404 |
| 21 dic 2023 | 28.70 | 29.00 | 28.70 | 28.70 | 28.70 | 3,627 |
| 20 dic 2023 | 28.30 | 28.60 | 28.00 | 28.60 | 28.60 | 6,403 |
| 19 dic 2023 | 27.70 | 28.50 | 27.30 | 28.00 | 28.00 | 5,788 |
| 18 dic 2023 | 28.10 | 28.10 | 26.70 | 27.60 | 27.60 | 9,249 |
| 15 dic 2023 | 28.50 | 28.60 | 28.10 | 28.10 | 28.10 | 6,024 |
| 14 dic 2023 | 28.50 | 28.50 | 28.10 | 28.50 | 28.50 | 5,566 |
| 13 dic 2023 | 28.40 | 28.50 | 28.10 | 28.40 | 28.40 | 5,254 |
| *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.