Mercados españoles cerrados

EVN AG (EVN.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,00+0,10 (+0,35%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202428,7529,0028,6029,0029,00100.649
21 may 202428,9029,0028,6028,9028,9096.466
20 may 202429,0029,1528,9529,0029,0043.195
17 may 202429,1529,2028,8529,1029,10189.265
16 may 202429,3029,3528,9029,2029,20106.324
15 may 202429,1029,4028,9529,3029,30168.973
14 may 202429,0529,4528,9529,2529,25348.640
13 may 202429,0029,3028,9529,1529,15188.744
10 may 202429,0529,4028,8529,1029,10103.872
09 may 202428,9029,1028,7529,1029,1080.196
08 may 202428,8029,0028,7028,9528,95145.360
07 may 202428,5528,8528,4528,8528,85151.577
06 may 202428,5028,7028,4028,5528,5565.394
03 may 202428,8528,8528,3528,5528,55177.091
02 may 202428,8529,2028,7528,8028,80255.506
30 abr 202428,6529,0028,5528,8528,85173.271
29 abr 202428,1028,7528,1028,7028,70149.265
26 abr 202428,1028,4527,9028,1528,15202.294
25 abr 202427,5528,1027,5527,9527,95152.916
24 abr 202427,7528,2027,3027,8527,85324.801
23 abr 202427,4027,9026,8527,8527,85147.705
22 abr 202426,9027,6526,9027,4027,40168.803
19 abr 202426,1027,2026,1027,0527,05135.495
18 abr 202425,9026,6025,9026,4526,45161.449
17 abr 202426,0026,1025,6525,9025,9096.583
16 abr 202425,3026,0525,1525,7525,75278.557
15 abr 202425,4025,6025,2525,4025,4076.987
12 abr 202425,3025,4525,1025,3525,3584.844
11 abr 202424,6525,5024,6525,3025,3076.385
10 abr 202424,7525,1024,6524,9024,9062.862
09 abr 202424,5024,8524,5024,8024,8094.644
08 abr 202424,5524,6524,4524,6524,6577.292
05 abr 202424,6024,6524,4024,5524,5564.165
04 abr 202424,2524,5524,2524,5524,5578.762
03 abr 202424,2024,5024,0524,3524,35135.481
02 abr 202424,4524,6524,2524,3024,30145.733
28 mar 202424,5024,7024,4024,5024,50106.316
27 mar 202424,1524,7024,1524,5024,50132.908
26 mar 202424,8024,8024,2524,2524,25167.276
25 mar 202424,5024,8024,4024,7024,70103.089
22 mar 202424,3024,5524,3024,5524,5546.991
21 mar 202424,4024,5524,1524,4024,4085.384
20 mar 202424,3524,5024,1524,3524,3555.416
19 mar 202424,2525,0024,1524,4024,40100.640
18 mar 202424,3024,5524,1024,4024,4098.344
15 mar 202424,1024,5024,1024,3024,30168.076
14 mar 202424,5524,6024,1024,2024,20106.531
13 mar 202424,2524,6024,2524,4024,4059.484
12 mar 202424,3524,7524,2524,2524,25127.466
11 mar 202424,7024,8524,5024,5024,50139.972
08 mar 202425,0025,0024,4524,8024,8065.829
07 mar 202424,5525,0024,5524,7524,7555.591
06 mar 202424,4525,0024,4524,7024,7076.271
05 mar 202424,0024,9023,8524,6524,65123.622
04 mar 202423,8024,1023,7523,9523,9580.356
01 mar 202424,1524,1523,7524,0024,00110.438
29 feb 202423,8024,1023,5524,0024,00228.487
28 feb 202423,4023,6523,1523,6523,6592.108
27 feb 202423,3523,3523,0023,2523,2579.159
26 feb 202423,0523,2022,9523,2023,2082.891
23 feb 202423,0523,4022,9023,1523,15136.203
22 feb 202423,3523,4523,0023,1523,1584.972
21 feb 202423,6023,6023,1023,3023,3069.876
20 feb 202423,0523,4023,0023,3023,30102.750
19 feb 202423,4023,4523,0023,3023,30117.720
16 feb 202423,3023,6023,2023,3523,35124.561
15 feb 202423,7023,7023,1023,3523,3570.290
14 feb 202423,1523,7523,0523,5023,50165.871
13 feb 202423,3023,5522,8023,0023,00212.156
12 feb 202423,3523,8023,1023,2023,20226.112
09 feb 202423,4523,8522,7023,4023,40423.796
08 feb 202423,4023,7023,2523,5523,55120.136
07 feb 202423,9024,0523,1523,4523,45151.336
06 feb 202424,2024,2023,4523,8023,80215.793
06 feb 20240.62 Dividendo
05 feb 202425,6525,8025,0525,1024,48107.978
02 feb 202425,5025,8025,3025,4524,82117.715
01 feb 202425,7525,8025,4525,5524,9266.577
31 ene 202425,4525,9025,2525,6525,0280.755
30 ene 202425,3025,3525,1525,2524,6359.047
29 ene 202425,4025,5025,0525,1524,5371.569
26 ene 202425,5025,5525,1025,1024,4884.439
25 ene 202425,3525,5525,1525,1524,5340.909
24 ene 202425,2025,4525,0525,3524,7267.082
23 ene 202425,6025,6025,1525,1524,53127.266
22 ene 202425,9025,9025,2025,4024,7791.299
19 ene 202425,9026,0025,3525,5024,87134.913
18 ene 202426,3526,4525,4025,9025,26150.963
17 ene 202427,0027,0525,8026,2525,60158.900
16 ene 202427,6027,8026,7527,2026,53163.230
15 ene 202428,3028,5027,5027,7027,02172.700
12 ene 202428,9028,9028,2028,3527,65107.974
11 ene 202429,2029,3028,8028,9028,1946.222
10 ene 202429,3029,3529,0529,1028,3840.330
09 ene 202428,9029,3028,8029,2028,4864.626
08 ene 202428,4028,7028,3028,6527,9452.069
05 ene 202428,4528,6028,2028,5027,8034.587
04 ene 202428,6028,6028,2528,5527,8456.222
03 ene 202428,4028,5528,1528,4527,7569.809
02 ene 202428,5028,6028,1028,4027,7069.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...