U.S. markets open in 8 hours 35 minutes

(ATHDX)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202428.1028.1028.1028.1028.10-
24 jun 202428.1028.1028.1028.1028.10-
21 jun 202428.1128.1128.1128.1128.11-
20 jun 202428.0328.0328.0328.0328.03-
18 jun 202428.1928.1928.1928.1928.19-
17 jun 202427.9827.9827.9827.9827.98-
14 jun 202427.7427.7427.7427.7427.74-
13 jun 202427.8827.8827.8827.8827.88-
12 jun 202428.0628.0628.0628.0628.06-
11 jun 202427.6527.6527.6527.6527.65-
10 jun 202427.5727.5727.5727.5727.57-
07 jun 202427.4127.4127.4127.4127.41-
06 jun 202427.5527.5527.5527.5527.55-
05 jun 202427.6927.6927.6927.6927.69-
04 jun 202427.2027.2027.2027.2027.20-
03 jun 202427.2427.2427.2427.2427.24-
31 may 202427.4027.4027.4027.4027.40-
30 may 202427.4227.4227.4227.4227.42-
29 may 202427.6527.6527.6527.6527.65-
28 may 202427.9027.9027.9027.9027.90-
24 may 202428.1128.1128.1128.1128.11-
23 may 202427.7727.7727.7727.7727.77-
22 may 202428.1028.1028.1028.1028.10-
21 may 202428.1928.1928.1928.1928.19-
20 may 202428.3228.3228.3228.3228.32-
17 may 202428.2128.2128.2128.2128.21-
16 may 202428.1728.1728.1728.1728.17-
15 may 202428.2828.2828.2828.2828.28-
14 may 202427.8327.8327.8327.8327.83-
13 may 202427.6027.6027.6027.6027.60-
10 may 202427.7827.7827.7827.7827.78-
09 may 202427.6327.6327.6327.6327.63-
08 may 202427.4827.4827.4827.4827.48-
07 may 202427.7027.7027.7027.7027.70-
06 may 202427.8427.8427.8427.8427.84-
03 may 202427.4927.4927.4927.4927.49-
02 may 202427.3227.3227.3227.3227.32-
01 may 202427.1227.1227.1227.1227.12-
30 abr 202427.0627.0627.0627.0627.06-
29 abr 202427.5827.5827.5827.5827.58-
26 abr 202427.4527.4527.4527.4527.45-
25 abr 202427.3027.3027.3027.3027.30-
24 abr 202427.2927.2927.2927.2927.29-
23 abr 202427.3427.3427.3427.3427.34-
22 abr 202426.8626.8626.8626.8626.86-
19 abr 202426.6326.6326.6326.6326.63-
18 abr 202426.9726.9726.9726.9726.97-
17 abr 202427.1127.1127.1127.1127.11-
16 abr 202427.3427.3427.3427.3427.34-
15 abr 202427.3227.3227.3227.3227.32-
12 abr 202427.8027.8027.8027.8027.80-
11 abr 202428.3528.3528.3528.3528.35-
10 abr 202428.1528.1528.1528.1528.15-
09 abr 202428.4628.4628.4628.4628.46-
08 abr 202428.3828.3828.3828.3828.38-
05 abr 202428.3128.3128.3128.3128.31-
04 abr 202427.8627.8627.8627.8627.86-
03 abr 202428.2228.2228.2228.2228.22-
02 abr 202428.0628.0628.0628.0628.06-
01 abr 202428.4028.4028.4028.4028.40-
28 mar 202428.5228.5228.5228.5228.52-
27 mar 202428.5228.5228.5228.5228.52-
26 mar 202428.4128.4128.4128.4128.41-
25 mar 202428.3628.3628.3628.3628.36-
22 mar 202428.4328.4328.4328.4328.43-
21 mar 202428.6028.6028.6028.6028.60-
20 mar 202428.3728.3728.3728.3728.37-
19 mar 202428.0128.0128.0128.0128.01-
18 mar 202427.8627.8627.8627.8627.86-
15 mar 202427.7627.7627.7627.7627.76-
14 mar 202427.9427.9427.9427.9427.94-
13 mar 202428.1528.1528.1528.1528.15-
12 mar 202428.1828.1828.1828.1828.18-
11 mar 202427.9527.9527.9527.9527.95-
08 mar 202428.1328.1328.1328.1328.13-
07 mar 202428.4028.4028.4028.4028.40-
06 mar 202428.1128.1128.1128.1128.11-
05 mar 202427.7227.7227.7227.7227.72-
04 mar 202428.1028.1028.1028.1028.10-
01 mar 202428.0328.0328.0328.0328.03-
29 feb 202427.7427.7427.7427.7427.74-
28 feb 202427.5227.5227.5227.5227.52-
27 feb 202427.4727.4727.4727.4727.47-
26 feb 202427.2827.2827.2827.2827.28-
23 feb 202427.1827.1827.1827.1827.18-
22 feb 202427.2227.2227.2227.2227.22-
21 feb 202426.6326.6326.6326.6326.63-
20 feb 202426.9026.9026.9026.9026.90-
16 feb 202427.1627.1627.1627.1627.16-
15 feb 202427.2627.2627.2627.2627.26-
14 feb 202427.1327.1327.1327.1327.13-
13 feb 202426.5226.5226.5226.5226.52-
12 feb 202426.9926.9926.9926.9926.99-
09 feb 202427.0627.0627.0627.0627.06-
08 feb 202426.8526.8526.8526.8526.85-
07 feb 202426.4926.4926.4926.4926.49-
06 feb 202426.1226.1226.1226.1226.12-
05 feb 202425.8125.8125.8125.8125.81-
02 feb 202425.9925.9925.9925.9925.99-
01 feb 202425.8125.8125.8125.8125.81-
*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...