U.S. markets open in 8 hours 4 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,915.00 +71.00 (+0.18%) F Nasdaq
19,803.50 +52.75 (+0.27%) E-mini Russell 2000 Index Futur
2,059.10 +6.30 (+0.31%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,339.70 -4.70 (-0.20%)
Associated British Foods plc (ASBFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:49AM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 21 jun 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 20 jun 2024 | 31.23 | 31.23 | 31.20 | 31.20 | 31.20 | 2,900 |
| 18 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 17 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 14 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 13 jun 2024 | 31.65 | 31.77 | 31.65 | 31.77 | 31.77 | 23,900 |
| 12 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 11 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 10 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 07 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 06 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 05 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 04 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 03 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 31 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 30 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 29 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 28 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 24 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 300 |
| 23 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 22 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 21 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 20 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 17 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 16 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 15 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 14 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 13 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 10 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 09 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 08 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 07 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 06 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 03 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 02 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 16,000 |
| 01 may 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 30 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 29 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 26 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 100 |
| 25 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 24 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 23 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 19 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
| 18 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 17 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 16 abr 2024 | 28.75 | 29.52 | 28.75 | 29.52 | 29.52 | 13,900 |
| 15 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 12 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 11 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 10 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 09 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 08 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 05 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 300 |
| 04 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 03 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 02 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 01 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 28 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 27 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 26 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 25 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 22 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 200 |
| 21 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 20 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 19 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 18 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 15 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 4,500 |
| 14 mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 13 mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 12 mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 11 mar 2024 | 29.00 | 29.00 | 28.38 | 28.38 | 28.38 | 2,100 |
| 08 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 07 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 06 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 05 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 04 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 01 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 29 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 28 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 27 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2,200 |
| 26 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 23 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 22 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 21 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 20 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 16 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 15 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 14 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 12 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 09 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 08 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 07 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 06 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 05 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 200 |
| 02 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,200 |
| 31 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| *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.