Atea ASA (MKL.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 103 |
| 10 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 09 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 may 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 07 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 03 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 02 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 30 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 29 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 26 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 25 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 24 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 23 abr 2024 | 11.26 | 11.52 | 11.26 | 11.52 | 11.52 | 103 |
| 22 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 19 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 18 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 17 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 16 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 12 abr 2024 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 600 |
| 11 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 10 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 09 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 08 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 05 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 04 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 03 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 02 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 28 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 27 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 25 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 21 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 20 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 18 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 14 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 11 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 07 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 06 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 05 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 01 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 29 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 27 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 21 feb 2024 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | 200 |
| 20 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 19 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 15 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 13 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 12 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 09 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 07 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 06 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 05 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 02 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 01 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 31 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 30 ene 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 29 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 25 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 24 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 23 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 22 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 19 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 18 ene 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 ene 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 16 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 15 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 11 ene 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 10 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 05 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 04 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 03 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 02 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 29 dic 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 dic 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 27 dic 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 22 dic 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 21 dic 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 20 dic 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 19 dic 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 18 dic 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| *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.