U.S. markets open in 23 minutes
F S&P 500
5,532.75 -1.50 (-0.03%) F Dow Jones
39,660.00 +77.00 (+0.19%) F Nasdaq
19,939.00 -43.75 (-0.22%) E-mini Russell 2000 Index Futur
2,047.00 +3.60 (+0.18%) Petróleo
80.61 -0.12 (-0.15%) Oro
2,339.00 +7.80 (+0.33%)
Allied Motion Technologies Inc (HWY.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 13 jun 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| 12 jun 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | - |
| 11 jun 2024 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - |
| 10 jun 2024 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | 150 |
| 07 jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 06 jun 2024 | 24.00 | 24.20 | 23.20 | 23.20 | 23.20 | - |
| 05 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 03 jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 31 may 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 30 may 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 29 may 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
| 28 may 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - |
| 27 may 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 24 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 may 2024 | 25.80 | 25.80 | 24.40 | 24.60 | 24.60 | - |
| 22 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 may 2024 | 0.03 Dividendo | |||||
| 21 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.57 | - |
| 20 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.17 | - |
| 17 may 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.37 | - |
| 16 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.37 | - |
| 15 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.17 | - |
| 14 may 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.17 | - |
| 13 may 2024 | 27.20 | 27.20 | 26.40 | 26.40 | 26.37 | - |
| 10 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | - |
| 09 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.57 | - |
| 08 may 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.57 | - |
| 07 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | - |
| 06 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.77 | - |
| 03 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | - |
| 02 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | - |
| 30 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | - |
| 29 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | - |
| 26 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.97 | - |
| 25 abr 2024 | 27.60 | 27.60 | 27.20 | 27.20 | 27.17 | - |
| 24 abr 2024 | 27.60 | 28.00 | 27.60 | 27.80 | 27.77 | - |
| 23 abr 2024 | 27.60 | 28.20 | 27.60 | 28.20 | 28.17 | - |
| 22 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | - |
| 19 abr 2024 | 26.80 | 27.40 | 26.80 | 27.40 | 27.37 | - |
| 18 abr 2024 | 27.00 | 27.20 | 27.00 | 27.00 | 26.97 | - |
| 17 abr 2024 | 28.60 | 28.60 | 27.60 | 27.60 | 27.57 | - |
| 16 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | - |
| 15 abr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| 12 abr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | - |
| 11 abr 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 29.17 | - |
| 10 abr 2024 | 29.60 | 29.60 | 28.80 | 28.80 | 28.77 | - |
| 09 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | - |
| 08 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | - |
| 05 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | - |
| 04 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | - |
| 03 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | - |
| 02 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | - |
| 28 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | - |
| 27 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - |
| 26 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | - |
| 25 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | - |
| 22 mar 2024 | 30.60 | 31.00 | 30.20 | 31.00 | 30.97 | - |
| 21 mar 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.37 | - |
| 20 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | - |
| 19 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | - |
| 19 mar 2024 | 0.03 Dividendo | |||||
| 18 mar 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.34 | - |
| 15 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| 14 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | - |
| 13 mar 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 29.14 | - |
| 12 mar 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.54 | - |
| 11 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | - |
| 08 mar 2024 | 30.40 | 31.20 | 30.20 | 30.20 | 30.14 | - |
| 07 mar 2024 | 32.60 | 32.60 | 30.00 | 30.40 | 30.33 | 53 |
| 06 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | - |
| 05 mar 2024 | 27.20 | 27.60 | 27.20 | 27.40 | 27.34 | - |
| 04 mar 2024 | 26.40 | 27.20 | 26.40 | 27.20 | 27.14 | - |
| 01 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| 29 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 28 feb 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 25.94 | - |
| 27 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - |
| 26 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - |
| 23 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 22 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| 21 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | - |
| 20 feb 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 26.54 | - |
| 19 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| 16 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | - |
| 15 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - |
| 14 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - |
| 13 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | - |
| 12 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.14 | - |
| 09 feb 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 26.54 | - |
| 08 feb 2024 | 25.60 | 26.20 | 25.60 | 26.00 | 25.94 | - |
| 07 feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.94 | - |
| 06 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 05 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| *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.