ANTA Sports Products Ltd (AS7.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8.89 | 8.89 | 8.76 | 8.76 | 8.76 | - |
| 27 jun 2024 | 9.06 | 9.06 | 8.94 | 9.03 | 9.03 | - |
| 26 jun 2024 | 9.21 | 9.21 | 9.19 | 9.20 | 9.20 | - |
| 25 jun 2024 | 9.33 | 9.33 | 9.25 | 9.25 | 9.25 | - |
| 24 jun 2024 | 9.27 | 9.42 | 9.27 | 9.42 | 9.42 | - |
| 21 jun 2024 | 9.27 | 9.30 | 9.27 | 9.28 | 9.28 | - |
| 20 jun 2024 | 9.35 | 9.40 | 9.35 | 9.38 | 9.38 | - |
| 19 jun 2024 | 9.68 | 9.70 | 9.62 | 9.62 | 9.62 | - |
| 18 jun 2024 | 9.44 | 9.57 | 9.44 | 9.56 | 9.56 | - |
| 17 jun 2024 | 9.65 | 9.65 | 9.57 | 9.57 | 9.57 | - |
| 14 jun 2024 | 9.54 | 9.58 | 9.51 | 9.51 | 9.51 | - |
| 13 jun 2024 | 9.57 | 9.61 | 9.57 | 9.58 | 9.58 | - |
| 12 jun 2024 | 9.70 | 9.77 | 9.67 | 9.67 | 9.67 | - |
| 11 jun 2024 | 10.01 | 10.03 | 9.97 | 9.98 | 9.98 | - |
| 10 jun 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 07 jun 2024 | 10.16 | 10.26 | 10.12 | 10.12 | 10.12 | - |
| 06 jun 2024 | 10.06 | 10.20 | 10.06 | 10.17 | 10.17 | - |
| 05 jun 2024 | 10.29 | 10.31 | 10.27 | 10.31 | 10.31 | - |
| 04 jun 2024 | 10.18 | 10.29 | 10.13 | 10.13 | 10.13 | - |
| 03 jun 2024 | 9.99 | 10.07 | 9.89 | 9.89 | 9.89 | - |
| 31 may 2024 | 9.91 | 9.91 | 9.72 | 9.81 | 9.81 | - |
| 30 may 2024 | 9.81 | 10.00 | 9.78 | 10.00 | 10.00 | - |
| 29 may 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | - |
| 28 may 2024 | 10.27 | 10.27 | 10.18 | 10.18 | 10.18 | - |
| 27 may 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 10.27 | - |
| 24 may 2024 | 10.21 | 10.21 | 10.14 | 10.15 | 10.15 | - |
| 23 may 2024 | 10.28 | 10.28 | 10.13 | 10.13 | 10.13 | - |
| 22 may 2024 | 10.44 | 10.46 | 10.42 | 10.44 | 10.44 | - |
| 21 may 2024 | 10.28 | 10.38 | 10.24 | 10.25 | 10.25 | - |
| 20 may 2024 | 10.70 | 10.70 | 10.62 | 10.66 | 10.66 | - |
| 17 may 2024 | 10.41 | 10.48 | 10.41 | 10.48 | 10.48 | - |
| 16 may 2024 | 10.43 | 10.68 | 10.43 | 10.68 | 10.68 | - |
| 15 may 2024 | 10.66 | 10.67 | 10.57 | 10.57 | 10.57 | - |
| 14 may 2024 | 10.54 | 10.62 | 10.54 | 10.61 | 10.61 | - |
| 13 may 2024 | 10.64 | 10.77 | 10.64 | 10.77 | 10.77 | - |
| 13 may 2024 | 1.15 Dividendo | |||||
| 10 may 2024 | 10.83 | 10.97 | 10.81 | 10.94 | 9.79 | - |
| 09 may 2024 | 10.83 | 10.88 | 10.83 | 10.88 | 9.74 | - |
| 08 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 9.69 | - |
| 07 may 2024 | 11.06 | 11.06 | 11.04 | 11.05 | 9.89 | - |
| 06 may 2024 | 10.94 | 10.94 | 10.87 | 10.93 | 9.78 | - |
| 03 may 2024 | 11.02 | 11.15 | 11.02 | 11.06 | 9.90 | - |
| 02 may 2024 | 10.75 | 10.94 | 10.75 | 10.94 | 9.79 | - |
| 30 abr 2024 | 10.56 | 10.62 | 10.56 | 10.56 | 9.45 | - |
| 29 abr 2024 | 10.71 | 10.71 | 10.48 | 10.55 | 9.44 | - |
| 26 abr 2024 | 10.57 | 10.72 | 10.57 | 10.68 | 9.56 | - |
| 25 abr 2024 | 10.45 | 10.49 | 10.39 | 10.43 | 9.34 | - |
| 24 abr 2024 | 10.50 | 10.56 | 10.50 | 10.51 | 9.41 | - |
| 23 abr 2024 | 10.33 | 10.33 | 10.31 | 10.31 | 9.23 | - |
| 22 abr 2024 | 10.14 | 10.20 | 10.14 | 10.20 | 9.12 | - |
| 19 abr 2024 | 9.90 | 10.04 | 9.90 | 10.04 | 8.99 | - |
| 18 abr 2024 | 10.04 | 10.10 | 9.99 | 9.99 | 8.94 | - |
| 17 abr 2024 | 9.57 | 9.65 | 9.57 | 9.57 | 8.57 | - |
| 16 abr 2024 | 9.58 | 9.66 | 9.57 | 9.57 | 8.57 | - |
| 15 abr 2024 | 9.92 | 9.92 | 9.74 | 9.74 | 8.72 | - |
| 12 abr 2024 | 10.02 | 10.07 | 9.92 | 9.92 | 8.88 | - |
| 11 abr 2024 | 10.27 | 10.37 | 10.21 | 10.21 | 9.14 | - |
| 10 abr 2024 | 10.35 | 10.35 | 10.29 | 10.29 | 9.21 | - |
| 09 abr 2024 | 10.33 | 10.33 | 10.22 | 10.24 | 9.16 | - |
| 08 abr 2024 | 10.26 | 10.35 | 10.26 | 10.33 | 9.25 | - |
| 05 abr 2024 | 10.33 | 10.38 | 10.33 | 10.37 | 9.28 | - |
| 04 abr 2024 | 10.15 | 10.27 | 10.15 | 10.27 | 9.19 | - |
| 03 abr 2024 | 10.20 | 10.26 | 10.13 | 10.13 | 9.07 | 425 |
| 02 abr 2024 | 10.48 | 10.48 | 10.37 | 10.43 | 9.34 | - |
| 28 mar 2024 | 9.76 | 9.76 | 9.68 | 9.69 | 8.67 | - |
| 27 mar 2024 | 9.61 | 9.73 | 9.60 | 9.66 | 8.65 | - |
| 26 mar 2024 | 9.85 | 9.85 | 9.63 | 9.65 | 8.64 | - |
| 25 mar 2024 | 9.45 | 9.61 | 9.45 | 9.53 | 8.53 | - |
| 22 mar 2024 | 9.34 | 9.34 | 9.31 | 9.31 | 8.34 | - |
| 21 mar 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 8.52 | - |
| 20 mar 2024 | 9.25 | 9.25 | 9.14 | 9.24 | 8.27 | - |
| 19 mar 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 8.19 | - |
| 18 mar 2024 | 9.07 | 9.09 | 9.04 | 9.04 | 8.09 | - |
| 15 mar 2024 | 9.06 | 9.17 | 9.06 | 9.16 | 8.20 | - |
| 14 mar 2024 | 9.07 | 9.18 | 9.07 | 9.09 | 8.14 | - |
| 13 mar 2024 | 9.19 | 9.30 | 9.19 | 9.24 | 8.27 | - |
| 12 mar 2024 | 9.19 | 9.23 | 9.17 | 9.17 | 8.21 | 300 |
| 11 mar 2024 | 8.74 | 8.85 | 8.74 | 8.85 | 7.92 | - |
| 08 mar 2024 | 8.70 | 8.70 | 8.69 | 8.69 | 7.78 | - |
| 07 mar 2024 | 8.43 | 8.49 | 8.38 | 8.45 | 7.56 | - |
| 06 mar 2024 | 8.77 | 8.78 | 8.72 | 8.78 | 7.85 | - |
| 05 mar 2024 | 8.70 | 8.70 | 8.48 | 8.52 | 7.63 | - |
| 04 mar 2024 | 8.81 | 8.86 | 8.81 | 8.85 | 7.92 | - |
| 01 mar 2024 | 8.91 | 9.05 | 8.90 | 8.96 | 8.02 | - |
| 29 feb 2024 | 9.05 | 9.08 | 8.94 | 8.94 | 8.00 | - |
| 28 feb 2024 | 8.72 | 8.81 | 8.67 | 8.67 | 7.76 | - |
| 27 feb 2024 | 9.06 | 9.21 | 9.06 | 9.19 | 8.22 | - |
| 26 feb 2024 | 9.10 | 9.15 | 9.07 | 9.15 | 8.19 | - |
| 23 feb 2024 | 9.23 | 9.27 | 9.23 | 9.24 | 8.27 | - |
| 22 feb 2024 | 9.05 | 9.12 | 9.05 | 9.12 | 8.16 | - |
| 21 feb 2024 | 9.09 | 9.09 | 9.04 | 9.04 | 8.09 | - |
| 20 feb 2024 | 8.91 | 8.97 | 8.82 | 8.92 | 7.99 | - |
| 19 feb 2024 | 8.94 | 8.99 | 8.94 | 8.95 | 8.01 | - |
| 16 feb 2024 | 9.15 | 9.28 | 9.15 | 9.26 | 8.29 | - |
| 15 feb 2024 | 8.69 | 8.71 | 8.69 | 8.71 | 7.79 | - |
| 14 feb 2024 | 8.58 | 8.58 | 8.56 | 8.56 | 7.66 | - |
| 13 feb 2024 | 8.53 | 8.53 | 8.45 | 8.45 | 7.56 | - |
| 12 feb 2024 | 8.28 | 8.53 | 8.28 | 8.53 | 7.64 | - |
| 09 feb 2024 | 8.30 | 8.32 | 8.27 | 8.27 | 7.41 | - |
| 08 feb 2024 | 8.18 | 8.18 | 8.12 | 8.12 | 7.26 | - |
| *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.