Andritz AG (AZ2.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM 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 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 27 jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 26 jun 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 25 jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 24 jun 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 21 jun 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 20 jun 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 19 jun 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 18 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 jun 2024 | 59.15 | 59.15 | 58.70 | 58.70 | 58.70 | 15 |
| 14 jun 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 13 jun 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 12 jun 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 11 jun 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 10 jun 2024 | 56.90 | 56.90 | 56.75 | 56.75 | 56.75 | 1 |
| 07 jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 06 jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 05 jun 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 04 jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 03 jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 31 may 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 30 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 29 may 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 28 may 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 27 may 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 24 may 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 23 may 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 22 may 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 21 may 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 20 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 17 may 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 16 may 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 15 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 14 may 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 10 may 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 09 may 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 08 may 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 07 may 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 06 may 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 03 may 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 02 may 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 30 abr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 29 abr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 26 abr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 25 abr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 24 abr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 23 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 abr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 19 abr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 18 abr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 17 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 16 abr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 15 abr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 12 abr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 11 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 abr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 09 abr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 08 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 04 abr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 03 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 02 abr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 28 mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 27 mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 25 mar 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 25 mar 2024 | 2.5 Dividendo | |||||
| 22 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 57.35 | - |
| 21 mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.64 | - |
| 20 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.54 | - |
| 19 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.06 | - |
| 18 mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.77 | - |
| 15 mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| 14 mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.39 | - |
| 13 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.30 | - |
| 12 mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| 11 mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.15 | - |
| 08 mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.44 | - |
| 07 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.30 | - |
| 06 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.58 | - |
| 05 mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.25 | - |
| 04 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.54 | - |
| 01 mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| 29 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 57.83 | - |
| 28 feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 58.21 | - |
| 27 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.49 | - |
| 26 feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 58.40 | - |
| 23 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.55 | - |
| 22 feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 58.69 | - |
| 21 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.49 | - |
| 20 feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.59 | - |
| 19 feb 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.54 | - |
| 16 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 57.01 | - |
| 15 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.78 | - |
| 14 feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 54.19 | - |
| 13 feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 54.19 | - |
| 12 feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 55.15 | - |
| 09 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 54.09 | - |
| 08 feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 54.00 | - |
| *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.