U.S. markets open in 2 hours 3 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,577.00 +27.00 (+0.07%) F Nasdaq
20,127.50 +88.00 (+0.44%) E-mini Russell 2000 Index Futur
2,076.50 +16.40 (+0.80%) Petróleo
82.45 +0.71 (+0.87%) Oro
2,345.80 +9.20 (+0.39%)
Acuity Brands, Inc. (AQ8.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 50 |
| 27 jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 50 |
| 26 jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 25 jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 24 jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 21 jun 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 20 jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 19 jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 18 jun 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 17 jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 14 jun 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 13 jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 12 jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 11 jun 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 10 jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 07 jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 06 jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 05 jun 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 04 jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 03 jun 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 31 may 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 30 may 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 29 may 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 28 may 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 27 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 24 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 23 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 22 may 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 21 may 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 20 may 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 17 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 16 may 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 15 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 14 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 13 may 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 10 may 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 09 may 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 08 may 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 07 may 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 06 may 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 03 may 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 02 may 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 30 abr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 29 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 26 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 25 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 24 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 23 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 22 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 19 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 18 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 17 abr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 16 abr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 16 abr 2024 | 0.15 Dividendo | |||||
| 15 abr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.85 | - |
| 12 abr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 11 abr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 10 abr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.85 | - |
| 09 abr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 08 abr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.85 | - |
| 05 abr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.85 | - |
| 04 abr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.85 | - |
| 03 abr 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 243.85 | 200 |
| 02 abr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 28 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 27 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 26 mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.85 | - |
| 25 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | 50 |
| 22 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.85 | - |
| 21 mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.85 | - |
| 20 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - |
| 19 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - |
| 18 mar 2024 | 236.00 | 244.00 | 236.00 | 244.00 | 243.85 | 50 |
| 15 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.85 | - |
| 14 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.85 | - |
| 13 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.85 | - |
| 12 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 11 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - |
| 08 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.85 | - |
| 07 mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.85 | - |
| 06 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.85 | - |
| 05 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.85 | - |
| 04 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - |
| 01 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 29 feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - |
| 28 feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - |
| 27 feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 26 feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 23 feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.86 | - |
| 22 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.86 | - |
| 21 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.86 | - |
| 20 feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.86 | - |
| 19 feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.86 | - |
| 16 feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 15 feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 221.86 | 90 |
| 14 feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.86 | - |
| 13 feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 12 feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.86 | - |
| 09 feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 08 feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.86 | - |
| *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.