Mercado abrirá em 5 h 17 min

Asahi Group Holdings, Ltd. (ABW.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
33,77+0,09 (+0,27%)
A partir de 08:02AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202433,6733,6833,6733,7733,772
25 de jun. de 202433,6733,6833,6733,6833,682
24 de jun. de 202433,1833,1833,1833,1833,18-
21 de jun. de 202433,1133,5533,1133,5533,552
20 de jun. de 202433,2933,2933,2933,2933,29-
19 de jun. de 202433,5333,5333,5333,5333,53-
18 de jun. de 202433,6133,6133,6133,6133,61-
17 de jun. de 202433,2633,2633,0333,0333,03200
14 de jun. de 202432,5732,5732,5732,5732,57-
13 de jun. de 202432,7932,7932,7932,7932,79-
12 de jun. de 202434,0134,0134,0134,0134,01-
11 de jun. de 202434,4434,4434,4434,4434,44-
10 de jun. de 202434,6034,6034,6034,6034,60-
07 de jun. de 202434,1334,1334,1334,1334,13-
06 de jun. de 202434,0834,0834,0834,0834,08-
05 de jun. de 202434,2034,2034,2034,2034,20-
04 de jun. de 202433,8733,8733,8733,8733,87-
03 de jun. de 202433,7433,9233,7433,9233,92200
31 de mai. de 202433,6133,6133,6133,6133,61-
30 de mai. de 202433,5933,5933,5933,5933,59-
29 de mai. de 202433,1633,1633,1633,1633,16-
28 de mai. de 202434,1134,1134,1134,1134,11-
27 de mai. de 202434,5734,5734,5734,5734,57-
24 de mai. de 202434,1734,1734,1734,1734,17-
23 de mai. de 202434,2734,2734,2734,2734,27-
22 de mai. de 202434,3434,3434,3434,3434,34-
21 de mai. de 202434,5834,5834,5834,5834,58-
20 de mai. de 202434,8534,8534,8534,8534,85-
17 de mai. de 202434,7835,2634,7835,2635,2650
16 de mai. de 202434,9334,9534,9334,9534,9534
15 de mai. de 202434,0534,0534,0534,0534,05-
14 de mai. de 202431,9831,9831,9831,9831,98-
13 de mai. de 202432,2232,2232,2232,2232,22-
10 de mai. de 202432,4432,8532,4432,8532,854
09 de mai. de 202432,5832,5832,5832,5832,58-
08 de mai. de 202432,5732,5732,5732,5732,57-
07 de mai. de 202432,6832,6832,6832,6832,68-
06 de mai. de 202432,3932,3932,3932,3932,39-
03 de mai. de 202432,7833,1132,7833,1133,112
02 de mai. de 202432,3532,3532,3532,3532,35-
30 de abr. de 202432,1432,5732,1432,5732,5728
29 de abr. de 202432,4232,4232,4232,4232,42-
26 de abr. de 202432,4332,4332,4332,4332,43-
25 de abr. de 202432,2232,2232,2232,2232,22-
24 de abr. de 202433,0933,0933,0933,0933,09-
23 de abr. de 202433,4033,4033,4033,4033,40-
22 de abr. de 202432,9732,9732,9732,9732,97-
19 de abr. de 202432,0732,0732,0732,0732,07-
18 de abr. de 202432,0732,0732,0732,0732,07-
17 de abr. de 202432,3132,3132,3132,3132,31-
16 de abr. de 202432,1832,1832,1832,1832,18-
15 de abr. de 202433,0933,0933,0933,0933,09-
12 de abr. de 202433,7233,7233,7233,7233,72-
11 de abr. de 202433,1833,1833,1833,1833,18-
10 de abr. de 202433,6233,6233,6233,6233,62-
09 de abr. de 202433,7733,7733,7733,7733,77-
08 de abr. de 202433,7033,7033,7033,7033,70-
05 de abr. de 202433,5833,9733,5833,9733,975
04 de abr. de 202433,4233,4233,4233,4233,42-
03 de abr. de 202433,7433,7433,7433,7433,74-
02 de abr. de 202433,6733,6733,6733,6733,67-
28 de mar. de 202433,6433,6433,6433,6433,64-
27 de mar. de 202433,7633,7633,7633,7633,76-
26 de mar. de 202433,0933,0933,0933,0933,09-
25 de mar. de 202432,8432,8432,8432,8432,84-
22 de mar. de 202433,0533,0533,0533,0533,05-
21 de mar. de 202433,0533,0533,0533,0533,05-
20 de mar. de 202433,0933,0933,0933,0933,09-
19 de mar. de 202433,2033,2033,2033,2033,20-
18 de mar. de 202433,5733,5733,5733,5733,57100
15 de mar. de 202433,0433,0433,0433,0433,04-
14 de mar. de 202432,9632,9632,9632,9632,9650
13 de mar. de 202432,5132,5132,5132,5132,51-
12 de mar. de 202432,1032,1032,1032,1032,10-
11 de mar. de 202432,2632,2632,2632,2632,26-
08 de mar. de 202431,6331,6331,6331,6331,63-
07 de mar. de 202431,9631,9631,9631,9631,96-
06 de mar. de 202431,9331,9331,9331,9331,93-
05 de mar. de 202431,3031,3031,3031,3031,30-
04 de mar. de 202431,2131,2131,2131,2131,21-
01 de mar. de 202431,5831,5831,5831,5831,58-
29 de fev. de 202431,4431,4431,4431,4431,44-
28 de fev. de 202431,4431,8731,4431,8731,87300
27 de fev. de 202431,8231,8231,8231,8231,82-
26 de fev. de 202432,4132,4132,4132,4132,41-
23 de fev. de 202432,3132,3132,3132,3132,31-
22 de fev. de 202433,3333,3333,3333,3333,33-
21 de fev. de 202433,2833,2833,2833,2833,28-
20 de fev. de 202432,6532,6532,6532,6532,65-
19 de fev. de 202432,6732,6732,6732,6732,67-
16 de fev. de 202432,6832,6832,6832,6832,68-
15 de fev. de 202432,8832,8832,8832,8832,88-
14 de fev. de 202433,3533,3533,3533,3533,35-
13 de fev. de 202434,0934,0934,0934,0934,09-
12 de fev. de 202433,5633,5633,5633,5633,56-
09 de fev. de 202434,3134,6734,3134,6734,6730
08 de fev. de 202434,3734,3734,3734,3734,37-
07 de fev. de 202434,9234,9234,9234,9234,92-
06 de fev. de 202434,5835,0934,5835,0935,09101
05 de fev. de 202434,5134,5134,5134,5134,51-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...