U.S. markets open in 4 hours 51 minutes
F S&P 500
5,354.50 +26.50 (+0.50%) F Dow Jones
39,791.00 +8.00 (+0.02%) F Nasdaq
18,945.25 +158.50 (+0.84%) E-mini Russell 2000 Index Futur
2,093.40 +4.30 (+0.21%) Petróleo
77.56 -0.01 (-0.01%) Oro
2,358.10 -34.80 (-1.45%)
Atea ASA (MKL.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 50 |
| 22 may 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 22 may 2024 | 3.5 Dividendo | |||||
| 21 may 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 9.16 | - |
| 20 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 9.07 | - |
| 17 may 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 9.06 | - |
| 16 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.04 | - |
| 15 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.10 | - |
| 14 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 8.91 | - |
| 13 may 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 9.03 | - |
| 10 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 8.89 | - |
| 09 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 8.83 | - |
| 08 may 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 8.64 | - |
| 07 may 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 8.74 | - |
| 06 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 8.81 | - |
| 03 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 8.62 | - |
| 02 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 8.61 | - |
| 30 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 8.42 | - |
| 29 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 8.44 | - |
| 26 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 8.67 | - |
| 25 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 8.34 | - |
| 24 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 8.20 | - |
| 23 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 8.15 | - |
| 22 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.06 | - |
| 19 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 7.97 | - |
| 18 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 8.09 | - |
| 17 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 8.16 | - |
| 16 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 8.13 | - |
| 15 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 8.38 | - |
| 12 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 8.28 | - |
| 11 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 8.20 | - |
| 10 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 8.22 | - |
| 09 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 8.22 | - |
| 08 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.23 | - |
| 05 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 7.90 | - |
| 04 abr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 8.00 | - |
| 03 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 7.94 | - |
| 02 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 7.97 | - |
| 28 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.02 | - |
| 27 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 7.93 | - |
| 26 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 7.92 | - |
| 25 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 7.96 | - |
| 22 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.89 | - |
| 21 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 8.00 | - |
| 20 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 7.93 | - |
| 19 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 7.84 | - |
| 18 mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 7.90 | - |
| 15 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 7.92 | - |
| 14 mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 8.07 | - |
| 13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 7.96 | - |
| 12 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 7.94 | - |
| 11 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.89 | - |
| 08 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.06 | - |
| 07 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 7.68 | - |
| 06 mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 7.58 | - |
| 05 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 7.67 | - |
| 04 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 7.94 | - |
| 01 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 7.84 | - |
| 29 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 7.80 | - |
| 28 feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 7.83 | - |
| 27 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 7.84 | - |
| 26 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 7.93 | - |
| 23 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 8.03 | - |
| 22 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 8.10 | - |
| 21 feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 8.12 | - |
| 20 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.23 | - |
| 19 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.31 | - |
| 16 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.31 | - |
| 15 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.31 | - |
| 14 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 8.19 | - |
| 13 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 8.28 | - |
| 12 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 8.25 | - |
| 09 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 8.13 | - |
| 08 feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 8.71 | - |
| 07 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 8.86 | - |
| 06 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 8.68 | - |
| 05 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 8.70 | - |
| 02 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 8.87 | - |
| 01 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 8.89 | - |
| 31 ene 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 8.99 | - |
| 30 ene 2024 | 12.34 | 12.66 | 12.34 | 12.66 | 9.16 | 50 |
| 29 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.04 | - |
| 26 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 8.93 | - |
| 25 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 8.97 | - |
| 24 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 8.93 | - |
| 23 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 8.71 | - |
| 22 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 8.39 | - |
| 19 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 8.47 | - |
| 18 ene 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 8.18 | - |
| 17 ene 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 8.18 | - |
| 16 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 8.15 | - |
| 15 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 8.10 | - |
| 12 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 8.10 | - |
| 11 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 8.15 | - |
| 10 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 8.03 | - |
| 09 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.89 | - |
| 08 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 8.03 | - |
| 05 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 8.12 | - |
| 04 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.06 | - |
| 03 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 8.09 | - |
| *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.