U.S. markets closed
F S&P 500
5,565.75 -3.00 (-0.05%) F Dow Jones
39,673.00 -15.00 (-0.04%) F Nasdaq
20,249.25 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,055.90 +0.90 (+0.04%) Petróleo
82.96 +0.15 (+0.18%) Oro
2,340.90 +7.50 (+0.32%)
Alimentation Couche-Tard Inc (CJA1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:48PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 51.72 | 52.82 | 51.42 | 52.68 | 52.68 | 20 |
| 01 jul 2024 | 52.30 | 52.36 | 51.80 | 51.80 | 51.80 | - |
| 28 jun 2024 | 52.80 | 53.24 | 52.56 | 52.56 | 52.56 | - |
| 27 jun 2024 | 52.54 | 52.92 | 52.20 | 52.92 | 52.92 | - |
| 26 jun 2024 | 54.30 | 54.36 | 52.02 | 52.94 | 52.94 | - |
| 25 jun 2024 | 53.58 | 54.24 | 53.48 | 54.00 | 54.00 | - |
| 24 jun 2024 | 53.28 | 53.96 | 52.98 | 52.98 | 52.98 | - |
| 21 jun 2024 | 52.92 | 53.92 | 51.56 | 53.42 | 53.42 | - |
| 20 jun 2024 | 51.98 | 52.84 | 51.68 | 51.94 | 51.94 | - |
| 19 jun 2024 | 51.74 | 52.14 | 51.62 | 51.66 | 51.66 | - |
| 18 jun 2024 | 52.12 | 52.32 | 51.82 | 52.16 | 52.16 | - |
| 17 jun 2024 | 51.58 | 51.88 | 51.46 | 51.88 | 51.88 | - |
| 14 jun 2024 | 53.48 | 53.48 | 51.60 | 51.60 | 51.60 | - |
| 13 jun 2024 | 53.74 | 53.94 | 53.14 | 53.76 | 53.76 | - |
| 12 jun 2024 | 52.20 | 53.78 | 52.18 | 53.56 | 53.56 | - |
| 11 jun 2024 | 52.58 | 52.58 | 52.22 | 52.24 | 52.24 | - |
| 10 jun 2024 | 54.12 | 54.12 | 52.30 | 52.30 | 52.30 | - |
| 07 jun 2024 | 53.72 | 54.02 | 53.64 | 53.98 | 53.98 | - |
| 06 jun 2024 | 52.44 | 54.04 | 52.44 | 53.58 | 53.58 | - |
| 05 jun 2024 | 53.88 | 53.90 | 53.28 | 53.40 | 53.40 | - |
| 04 jun 2024 | 53.46 | 53.58 | 53.04 | 53.36 | 53.36 | - |
| 03 jun 2024 | 53.88 | 53.88 | 53.24 | 53.48 | 53.48 | - |
| 31 may 2024 | 52.90 | 52.98 | 52.46 | 52.68 | 52.68 | - |
| 30 may 2024 | 52.68 | 53.04 | 52.32 | 52.96 | 52.96 | - |
| 29 may 2024 | 53.94 | 54.12 | 52.96 | 52.96 | 52.96 | - |
| 28 may 2024 | 54.32 | 54.92 | 53.94 | 54.12 | 54.12 | - |
| 27 may 2024 | 54.08 | 54.56 | 54.02 | 54.44 | 54.44 | - |
| 24 may 2024 | 53.48 | 54.22 | 53.36 | 53.94 | 53.94 | - |
| 23 may 2024 | 52.28 | 53.64 | 52.18 | 53.42 | 53.42 | - |
| 22 may 2024 | 51.28 | 52.16 | 51.14 | 52.16 | 52.16 | - |
| 21 may 2024 | 50.70 | 51.48 | 50.62 | 51.48 | 51.48 | - |
| 20 may 2024 | 50.94 | 51.06 | 50.74 | 50.74 | 50.74 | - |
| 17 may 2024 | 51.02 | 51.22 | 50.90 | 50.94 | 50.94 | - |
| 16 may 2024 | 51.88 | 51.90 | 51.12 | 51.16 | 51.16 | - |
| 15 may 2024 | 51.62 | 51.94 | 51.56 | 51.84 | 51.84 | - |
| 14 may 2024 | 51.10 | 51.48 | 51.06 | 51.48 | 51.48 | - |
| 13 may 2024 | 51.36 | 51.78 | 50.94 | 51.14 | 51.14 | - |
| 10 may 2024 | 50.86 | 51.38 | 50.70 | 51.38 | 51.38 | - |
| 09 may 2024 | 50.86 | 51.12 | 50.80 | 50.92 | 50.92 | - |
| 08 may 2024 | 50.58 | 50.78 | 50.16 | 50.76 | 50.76 | - |
| 07 may 2024 | 51.12 | 51.20 | 50.46 | 50.48 | 50.48 | - |
| 06 may 2024 | 50.94 | 51.22 | 50.86 | 51.14 | 51.14 | - |
| 03 may 2024 | 51.30 | 51.64 | 50.50 | 50.94 | 50.94 | - |
| 02 may 2024 | 51.50 | 51.84 | 51.42 | 51.42 | 51.42 | - |
| 30 abr 2024 | 52.96 | 53.08 | 52.24 | 52.32 | 52.32 | - |
| 29 abr 2024 | 53.28 | 53.66 | 53.08 | 53.08 | 53.08 | - |
| 26 abr 2024 | 52.86 | 53.50 | 52.82 | 53.28 | 53.28 | - |
| 25 abr 2024 | 52.78 | 52.80 | 51.98 | 52.66 | 52.66 | - |
| 24 abr 2024 | 53.32 | 53.48 | 52.90 | 53.08 | 53.08 | - |
| 23 abr 2024 | 53.32 | 53.84 | 53.22 | 53.40 | 53.40 | - |
| 22 abr 2024 | 52.08 | 53.34 | 52.08 | 53.34 | 53.34 | 20 |
| 19 abr 2024 | 51.08 | 52.20 | 51.08 | 51.88 | 51.88 | - |
| 18 abr 2024 | 51.36 | 51.66 | 50.98 | 51.16 | 51.16 | - |
| 17 abr 2024 | 51.20 | 51.38 | 50.96 | 51.28 | 51.28 | - |
| 16 abr 2024 | 51.92 | 52.60 | 51.22 | 51.40 | 51.40 | - |
| 15 abr 2024 | 51.80 | 52.00 | 51.56 | 51.56 | 51.56 | - |
| 12 abr 2024 | 51.64 | 51.66 | 51.26 | 51.26 | 51.26 | - |
| 11 abr 2024 | 51.36 | 51.86 | 51.20 | 51.62 | 51.62 | - |
| 10 abr 2024 | 51.46 | 51.46 | 50.90 | 51.42 | 51.42 | - |
| 09 abr 2024 | 51.76 | 51.84 | 50.94 | 51.32 | 51.32 | - |
| 08 abr 2024 | 51.48 | 52.40 | 51.42 | 52.04 | 52.04 | - |
| 05 abr 2024 | 50.54 | 51.42 | 50.32 | 51.26 | 51.26 | - |
| 04 abr 2024 | 50.74 | 51.50 | 50.60 | 50.60 | 50.60 | - |
| 03 abr 2024 | 51.04 | 51.26 | 50.74 | 50.96 | 50.96 | - |
| 02 abr 2024 | 52.14 | 52.26 | 50.98 | 50.98 | 50.98 | - |
| 28 mar 2024 | 52.42 | 53.14 | 52.42 | 53.14 | 53.14 | - |
| 28 mar 2024 | 0.175 Dividendo | |||||
| 27 mar 2024 | 52.32 | 52.94 | 52.04 | 52.50 | 52.33 | - |
| 26 mar 2024 | 52.84 | 53.08 | 52.22 | 52.92 | 52.74 | - |
| 25 mar 2024 | 53.04 | 53.12 | 52.48 | 53.12 | 52.94 | - |
| 22 mar 2024 | 53.32 | 53.82 | 52.04 | 52.98 | 52.80 | - |
| 21 mar 2024 | 54.38 | 54.38 | 51.10 | 53.46 | 53.28 | - |
| 20 mar 2024 | 55.80 | 55.94 | 55.08 | 55.14 | 54.96 | - |
| 19 mar 2024 | 54.82 | 56.04 | 54.76 | 56.04 | 55.85 | - |
| 18 mar 2024 | 56.98 | 57.32 | 55.02 | 55.02 | 54.84 | - |
| 15 mar 2024 | 56.04 | 57.18 | 55.86 | 56.84 | 56.65 | - |
| 14 mar 2024 | 56.36 | 56.54 | 55.88 | 55.88 | 55.69 | - |
| 13 mar 2024 | 56.60 | 56.76 | 56.18 | 56.42 | 56.23 | - |
| 12 mar 2024 | 56.10 | 56.74 | 56.04 | 56.74 | 56.55 | - |
| 11 mar 2024 | 55.90 | 56.14 | 55.88 | 56.02 | 55.83 | - |
| 08 mar 2024 | 57.72 | 57.90 | 55.86 | 55.86 | 55.67 | - |
| 07 mar 2024 | 56.68 | 57.80 | 56.62 | 57.66 | 57.47 | - |
| 06 mar 2024 | 56.72 | 57.10 | 56.64 | 56.74 | 56.55 | - |
| 05 mar 2024 | 56.56 | 57.46 | 56.44 | 56.56 | 56.37 | - |
| 04 mar 2024 | 57.28 | 57.36 | 56.56 | 56.56 | 56.37 | - |
| 01 mar 2024 | 57.42 | 57.46 | 56.88 | 56.88 | 56.69 | - |
| 29 feb 2024 | 57.46 | 58.00 | 57.26 | 57.72 | 57.53 | - |
| 28 feb 2024 | 58.54 | 58.56 | 57.52 | 57.52 | 57.33 | - |
| 27 feb 2024 | 58.74 | 58.92 | 58.44 | 58.50 | 58.31 | - |
| 26 feb 2024 | 59.22 | 59.46 | 58.84 | 59.00 | 58.80 | - |
| 23 feb 2024 | 59.10 | 59.10 | 58.80 | 59.02 | 58.82 | - |
| 22 feb 2024 | 58.14 | 59.24 | 58.10 | 59.16 | 58.96 | - |
| 21 feb 2024 | 58.16 | 58.40 | 57.94 | 57.94 | 57.75 | - |
| 20 feb 2024 | 56.88 | 58.20 | 56.72 | 58.16 | 57.97 | - |
| 19 feb 2024 | 56.78 | 56.94 | 56.40 | 56.88 | 56.69 | - |
| 16 feb 2024 | 57.30 | 57.62 | 56.44 | 56.44 | 56.25 | - |
| 15 feb 2024 | 58.10 | 58.68 | 57.34 | 57.46 | 57.27 | - |
| 14 feb 2024 | 55.50 | 58.06 | 55.50 | 58.06 | 57.87 | - |
| 13 feb 2024 | 55.60 | 56.30 | 55.22 | 55.44 | 55.26 | - |
| 12 feb 2024 | 55.70 | 56.30 | 55.64 | 55.66 | 55.47 | - |
| *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.