U.S. markets open in 7 hours 23 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
20,003.00 +75.75 (+0.38%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,330.60 -9.00 (-0.38%)
Atos SE (AXI.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM 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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 540 |
| 27 jun 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
| 26 jun 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 50 |
| 25 jun 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 24 jun 2024 | 1.1835 | 1.1835 | 1.0295 | 1.1345 | 1.1345 | 1,202 |
| 21 jun 2024 | 2.0110 | 2.0610 | 2.0110 | 2.0610 | 2.0610 | 5,450 |
| 20 jun 2024 | 1.6905 | 2.0460 | 1.6905 | 1.7700 | 1.7700 | 9,300 |
| 19 jun 2024 | 1.1205 | 1.5340 | 1.1205 | 1.5340 | 1.5340 | 1,700 |
| 18 jun 2024 | 1.0185 | 1.0985 | 1.0185 | 1.0985 | 1.0985 | 500 |
| 17 jun 2024 | 0.8670 | 1.0280 | 0.8670 | 1.0280 | 1.0280 | 750 |
| 14 jun 2024 | 0.8002 | 0.8670 | 0.8002 | 0.8670 | 0.8670 | 2,500 |
| 13 jun 2024 | 0.8090 | 0.8090 | 0.8042 | 0.8042 | 0.8042 | 5,000 |
| 12 jun 2024 | 0.9496 | 0.9496 | 0.7798 | 0.8090 | 0.8090 | 3,438 |
| 11 jun 2024 | 1.1295 | 1.1295 | 0.9450 | 0.9450 | 0.9450 | 150 |
| 10 jun 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 4,000 |
| 07 jun 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 jun 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 50 |
| 05 jun 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
| 04 jun 2024 | 1.3805 | 1.3805 | 1.1800 | 1.2200 | 1.2200 | 9,749 |
| 03 jun 2024 | 1.9705 | 1.9705 | 1.3660 | 1.3660 | 1.3660 | 50 |
| 31 may 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
| 30 may 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 29 may 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 28 may 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 27 may 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 24 may 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 23 may 2024 | 2.0820 | 2.1460 | 2.0820 | 2.1460 | 2.1460 | 500 |
| 22 may 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 21 may 2024 | 2.0980 | 2.1020 | 2.0760 | 2.0760 | 2.0760 | 539 |
| 20 may 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 17 may 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| 16 may 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| 15 may 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 14 may 2024 | 2.0340 | 2.1250 | 2.0340 | 2.1250 | 2.1250 | 6,800 |
| 13 may 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 10 may 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 09 may 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 08 may 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| 07 may 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
| 06 may 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 03 may 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 02 may 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 30 abr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 29 abr 2024 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | - |
| 26 abr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 25 abr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 24 abr 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
| 23 abr 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 22 abr 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 19 abr 2024 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | - |
| 18 abr 2024 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | 1.7495 | - |
| 17 abr 2024 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | - |
| 16 abr 2024 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | - |
| 15 abr 2024 | 1.7355 | 1.8600 | 1.7355 | 1.8600 | 1.8600 | 4,000 |
| 12 abr 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
| 11 abr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| 10 abr 2024 | 2.1280 | 2.1280 | 1.8930 | 1.8930 | 1.8930 | 4,000 |
| 09 abr 2024 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | - |
| 08 abr 2024 | 1.9490 | 2.2060 | 1.9490 | 2.2060 | 2.2060 | 500 |
| 05 abr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 04 abr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| 03 abr 2024 | 1.9345 | 1.9345 | 1.8495 | 1.8495 | 1.8495 | 7,000 |
| 02 abr 2024 | 1.8595 | 1.9500 | 1.8595 | 1.9500 | 1.9500 | 500 |
| 28 mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| 27 mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| 26 mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| 25 mar 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 22 mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 21 mar 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
| 20 mar 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
| 19 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 18 mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
| 15 mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
| 14 mar 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
| 13 mar 2024 | 2.1650 | 2.2520 | 2.1650 | 2.2520 | 2.2520 | 22,522 |
| 12 mar 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
| 11 mar 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
| 08 mar 2024 | 2.1090 | 2.2090 | 2.1090 | 2.2090 | 2.2090 | 500 |
| 07 mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
| 06 mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
| 05 mar 2024 | 2.1970 | 2.1970 | 2.1090 | 2.1090 | 2.1090 | 20 |
| 04 mar 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
| 01 mar 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
| 29 feb 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
| 28 feb 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
| 27 feb 2024 | 2.2600 | 2.3470 | 2.2390 | 2.3470 | 2.3470 | 4,180 |
| 26 feb 2024 | 2.3850 | 2.3850 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
| 23 feb 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3650 | 2.3650 | 500 |
| 22 feb 2024 | 2.1900 | 2.3400 | 2.1900 | 2.3400 | 2.3400 | 7,000 |
| 21 feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 20 feb 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
| 19 feb 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
| 16 feb 2024 | 2.3920 | 2.3920 | 2.3410 | 2.3410 | 2.3410 | 250 |
| 15 feb 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
| 14 feb 2024 | 2.4170 | 2.4170 | 2.3980 | 2.3980 | 2.3980 | 350 |
| 13 feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
| 12 feb 2024 | 2.4390 | 2.4390 | 2.3980 | 2.3980 | 2.3980 | 700 |
| 09 feb 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
| 08 feb 2024 | 2.6700 | 2.6860 | 2.6700 | 2.6860 | 2.6860 | 500 |
| 07 feb 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
| *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.