Mercado abrirá em 6 h 26 min

Atlas Copco AB (ACO4.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
17,39+0,31 (+1,81%)
A partir de 08:02AM CEST. Mercado aberto.
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 202417,3917,3917,3917,3917,3921.098
22 de mai. de 202417,0817,0817,0817,0817,08-
21 de mai. de 202417,0917,0917,0917,0917,09-
20 de mai. de 202416,8616,8616,8616,8616,86-
17 de mai. de 202416,8816,8816,8816,8816,88-
16 de mai. de 202417,2417,2417,2417,2417,24-
15 de mai. de 202416,9316,9316,9316,9316,93-
14 de mai. de 202416,9416,9416,9416,9416,94-
13 de mai. de 202417,2517,2517,2517,2517,25-
10 de mai. de 202417,0317,0317,0317,0317,03-
09 de mai. de 202416,9916,9916,9916,9916,99-
08 de mai. de 202416,9316,9316,9316,9316,93-
07 de mai. de 202416,9016,9016,9016,9016,90-
06 de mai. de 202416,7316,7316,7316,7316,73-
03 de mai. de 202416,4516,4516,4516,4516,45-
02 de mai. de 202416,5716,5716,5716,5716,57-
30 de abr. de 202416,5316,5316,5316,5316,53-
29 de abr. de 202416,5016,5016,5016,5016,50-
26 de abr. de 202416,2316,2316,2316,2316,23-
25 de abr. de 202416,1916,1916,1916,1916,19-
25 de abr. de 20241.4 Dividendo
24 de abr. de 202415,1315,1315,1315,1313,73-
23 de abr. de 202415,1115,1115,1115,1113,71-
22 de abr. de 202415,3815,3815,3815,3813,96-
19 de abr. de 202415,2815,2815,2815,2813,87-
18 de abr. de 202415,6015,6015,6015,6014,15-
17 de abr. de 202415,5915,5915,5915,5914,15-
16 de abr. de 202415,7015,7015,7015,7014,25-
15 de abr. de 202415,7215,7215,7215,7214,27-
12 de abr. de 202415,7215,7215,7215,7214,27-
11 de abr. de 202415,7815,7815,7815,7814,32-
10 de abr. de 202415,8115,8115,8115,8114,35-
09 de abr. de 202415,8815,8815,8815,8814,41-
08 de abr. de 202415,6015,6015,6015,6014,15-
05 de abr. de 202415,5615,5615,5615,5614,12-
04 de abr. de 202415,6515,6515,6515,6514,20-
03 de abr. de 202415,4215,4215,4215,4213,99-
02 de abr. de 202415,3115,3115,3115,3113,90-
28 de mar. de 202415,7215,7215,7215,7214,26-
27 de mar. de 202416,1116,1116,1116,1114,62-
26 de mar. de 202416,1516,1516,1516,1514,66-
25 de mar. de 202416,3316,3316,3316,3314,82-
22 de mar. de 202416,2316,2316,2316,2314,73-
21 de mar. de 202416,1216,1216,1216,1214,63-
20 de mar. de 202415,9115,9115,9115,9114,44-
19 de mar. de 202415,9115,9115,9115,9114,44-
18 de mar. de 202416,3216,3216,3216,3214,81-
15 de mar. de 202416,1416,1416,1416,1414,64-
14 de mar. de 202416,1916,1916,1916,1914,69-
13 de mar. de 202416,2616,2616,2616,2614,76-
12 de mar. de 202415,9415,9415,9415,9414,47-
11 de mar. de 202416,1816,1816,1816,1814,69-
08 de mar. de 202416,1116,1116,1116,1114,62-
07 de mar. de 202416,3216,3216,3216,3214,81-
06 de mar. de 202415,7915,7915,7915,7914,33-
05 de mar. de 202415,8015,8015,8015,8014,34-
04 de mar. de 202415,9915,9915,9915,9914,51-
01 de mar. de 202415,9515,9515,9515,9514,47-
29 de fev. de 202415,9915,9915,9915,9914,51-
28 de fev. de 202415,9015,9015,9015,9014,43-
27 de fev. de 202416,0716,0716,0716,0714,58-
26 de fev. de 202415,8415,8415,8415,8414,37-
23 de fev. de 202416,0216,0216,0216,0214,54-
22 de fev. de 202415,6515,6515,6515,6514,21-
21 de fev. de 202415,4715,4715,4715,4714,03-
20 de fev. de 202415,6715,6715,6715,6714,22-
19 de fev. de 202415,6015,6015,6015,6014,16-
16 de fev. de 202415,0915,0915,0915,0913,69-
15 de fev. de 202414,8614,8614,8614,8613,48-
14 de fev. de 202414,7714,7714,7714,7713,40-
13 de fev. de 202415,1415,1415,1415,1413,73-
12 de fev. de 202414,9815,3114,9815,3113,8921.098
09 de fev. de 202415,0315,0315,0315,0313,64-
08 de fev. de 202414,8514,8514,8514,8513,48-
07 de fev. de 202414,9214,9214,9214,9213,54-
06 de fev. de 202414,5614,5614,5614,5613,22-
05 de fev. de 202414,8314,8314,8314,8313,46-
02 de fev. de 202414,8914,8914,8914,8913,51-
01 de fev. de 202414,7514,7514,7514,7513,39-
31 de jan. de 202414,5114,7814,5114,7813,4120
30 de jan. de 202414,5914,5914,5914,5913,24-
29 de jan. de 202414,3414,3414,3414,3413,01-
26 de jan. de 202414,3514,3514,3514,3513,03-
25 de jan. de 202414,6914,6914,6914,6913,34-
24 de jan. de 202414,7714,7714,7714,7713,41-
23 de jan. de 202414,7914,7914,7914,7913,42-
22 de jan. de 202414,3814,3814,3814,3813,05-
19 de jan. de 202414,3514,3514,3514,3513,03-
18 de jan. de 202413,9913,9913,9913,9912,70-
17 de jan. de 202414,4914,4914,4914,4913,15-
16 de jan. de 202414,4514,4514,4514,4513,11-
15 de jan. de 202414,5114,5114,5114,5113,17-
12 de jan. de 202414,5114,5114,5114,5113,17-
11 de jan. de 202414,5614,5614,5614,5613,21-
10 de jan. de 202414,4414,6414,4414,6413,2814.717
09 de jan. de 202414,5914,5914,5914,5913,24-
08 de jan. de 202414,4414,4414,4414,4413,10-
05 de jan. de 202414,6714,6714,6714,6713,31-
04 de jan. de 202414,8514,8514,8514,8513,48-
03 de jan. de 202415,4915,4915,4915,4914,06-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...