U.S. markets open in 4 hours 16 minutes
F S&P 500
5,524.50 +3.00 (+0.05%) F Dow Jones
39,530.00 +61.00 (+0.15%) F Nasdaq
19,926.50 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,073.10 +8.10 (+0.39%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,336.40 -3.20 (-0.14%)
Atos SE (AXI.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 550 |
| 28 jun 2024 | 1.1500 | 1.1500 | 0.9980 | 0.9980 | 0.9980 | 550 |
| 27 jun 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| 26 jun 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 25 jun 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 24 jun 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1,000 |
| 21 jun 2024 | 1.9910 | 2.0710 | 1.9910 | 2.0710 | 2.0710 | 6,000 |
| 20 jun 2024 | 1.6905 | 2.0190 | 1.6905 | 2.0190 | 2.0190 | 500 |
| 19 jun 2024 | 1.1205 | 1.7550 | 1.1205 | 1.7445 | 1.7445 | 520 |
| 18 jun 2024 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | - |
| 17 jun 2024 | 0.8600 | 1.0300 | 0.8600 | 1.0300 | 1.0300 | 1,000 |
| 14 jun 2024 | 0.8002 | 0.9048 | 0.8002 | 0.9048 | 0.9048 | 3,600 |
| 13 jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 12 jun 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 11 jun 2024 | 1.0895 | 1.0895 | 0.9404 | 0.9404 | 0.9404 | 6,500 |
| 10 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 07 jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 06 jun 2024 | 1.0000 | 1.1730 | 1.0000 | 1.1730 | 1.1730 | 250 |
| 05 jun 2024 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | - |
| 04 jun 2024 | 1.4005 | 1.4005 | 1.2550 | 1.2550 | 1.2550 | 500 |
| 03 jun 2024 | 1.7705 | 1.7705 | 1.4000 | 1.4000 | 1.4000 | 5,900 |
| 31 may 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
| 30 may 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
| 29 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 28 may 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 27 may 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| 24 may 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| 23 may 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 22 may 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 21 may 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
| 20 may 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 17 may 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 16 may 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 15 may 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| 14 may 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
| 13 may 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 10 may 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 09 may 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 08 may 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| 07 may 2024 | 2.0510 | 2.0510 | 1.9995 | 1.9995 | 1.9995 | 200 |
| 06 may 2024 | 2.2920 | 2.2920 | 2.1300 | 2.1300 | 2.1300 | 7,000 |
| 03 may 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 02 may 2024 | 2.0210 | 2.0210 | 1.9610 | 1.9610 | 1.9610 | 1,000 |
| 30 abr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 29 abr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 26 abr 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
| 25 abr 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 24 abr 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
| 23 abr 2024 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | - |
| 22 abr 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 19 abr 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 18 abr 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
| 17 abr 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 16 abr 2024 | 1.7800 | 1.8060 | 1.7800 | 1.8060 | 1.8060 | 900 |
| 15 abr 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 12 abr 2024 | 1.6460 | 1.6580 | 1.6460 | 1.6580 | 1.6580 | 100 |
| 11 abr 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
| 10 abr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 09 abr 2024 | 2.5610 | 2.5610 | 1.9975 | 1.9975 | 1.9975 | 6,000 |
| 08 abr 2024 | 1.9490 | 2.3470 | 1.9490 | 2.3470 | 2.3470 | 40 |
| 05 abr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 04 abr 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
| 03 abr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| 02 abr 2024 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | - |
| 28 mar 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
| 27 mar 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 26 mar 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 25 mar 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 22 mar 2024 | 1.6345 | 1.7545 | 1.6345 | 1.7545 | 1.7545 | 3,000 |
| 21 mar 2024 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | - |
| 20 mar 2024 | 1.6795 | 1.7340 | 1.6795 | 1.7340 | 1.7340 | 300 |
| 19 mar 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 18 mar 2024 | 2.1650 | 2.1810 | 2.1650 | 2.1810 | 2.1810 | 300 |
| 15 mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
| 14 mar 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
| 13 mar 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 12 mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 11 mar 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
| 08 mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 07 mar 2024 | 2.0330 | 2.1140 | 2.0330 | 2.1140 | 2.1140 | 20 |
| 06 mar 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
| 05 mar 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| 04 mar 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | - |
| 01 mar 2024 | 2.2840 | 2.3530 | 2.2840 | 2.3530 | 2.3530 | 4,000 |
| 29 feb 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 28 feb 2024 | 2.2880 | 2.3390 | 2.2880 | 2.3390 | 2.3390 | 151 |
| 27 feb 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 26 feb 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
| 23 feb 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 1,000 |
| 22 feb 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
| 21 feb 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
| 20 feb 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
| 19 feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 16 feb 2024 | 2.3050 | 2.3780 | 2.3050 | 2.3780 | 2.3780 | 250 |
| 15 feb 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
| 14 feb 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
| 13 feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
| 12 feb 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
| 09 feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 08 feb 2024 | 2.5310 | 2.6360 | 2.5310 | 2.6360 | 2.6360 | 151 |
| *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.