Mercados españoles cerrados en 2 hrs 9 min

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.717,71+2,44 (+0,07%)
A partir del 03:06PM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20243715,513724,043708,033717,713717,71-
27 may 20243747,123747,123694,103715,273715,271.525.300
24 may 20243765,603765,603720,373747,123747,122.716.000
23 may 20243758,613777,783740,913767,953767,953.075.900
22 may 20243774,763776,583736,453758,873758,873.563.600
21 may 20243764,963775,683754,933775,493775,493.009.800
20 may 20243749,383767,323745,743764,083764,081.670.000
17 may 20243707,153753,503698,123750,483750,483.871.600
16 may 20243710,773712,143693,753707,713707,712.676.200
15 may 20243722,373722,663700,573711,923711,923.148.300
14 may 20243684,653722,293682,553722,293722,293.248.400
13 may 20243686,553693,123679,293686,613686,612.857.200
10 may 20243672,003699,773671,343686,553686,553.356.100
09 may 20243634,763676,933622,083671,653671,652.453.900
08 may 20243645,663650,473612,593634,693634,693.933.000
07 may 20243600,673645,843599,303645,843645,843.588.400
06 may 20243590,163616,973589,723614,613614,612.106.200
03 may 20243590,763620,803589,273590,963590,963.430.000
02 may 20243561,283598,633553,053590,353590,354.285.800
30 abr 20243565,703592,813558,603560,423560,425.195.400
29 abr 20243549,803565,423537,543564,383564,383.411.700
26 abr 20243562,893576,383547,133548,293548,293.604.900
25 abr 20243580,973581,673550,603562,393562,393.146.200
24 abr 20243580,733590,533571,683580,283580,284.100.400
23 abr 20243554,423586,783554,423580,873580,873.424.600
22 abr 20243537,143564,983526,993554,193554,193.486.500
19 abr 20243534,493538,743511,703537,003537,003.991.200
18 abr 20243509,793541,773508,733538,383538,383.311.000
17 abr 20243498,023525,013494,793507,973507,973.232.400
16 abr 20243537,483538,143486,233497,403497,404.468.200
15 abr 20243553,923572,463536,043539,243539,242.487.900
12 abr 20243543,523585,313543,523554,823554,822.326.400
11 abr 20243564,553575,323539,483544,843544,843.030.800
10 abr 20243586,203590,293539,823565,223565,223.482.500
09 abr 20243591,763593,843575,063585,943585,943.362.100
08 abr 20243566,703598,653564,343592,333592,332.740.400
05 abr 20243571,943571,943544,023566,613566,613.137.000
04 abr 20243551,063577,373549,743571,943571,942.880.900
03 abr 20243538,363551,063509,473551,063551,063.363.300
02 abr 20243536,543572,693531,763537,133537,134.363.900
28 mar 20243523,263538,563521,103535,793535,794.094.600
27 mar 20243499,573524,103496,473523,443523,442.566.900
26 mar 20243495,943508,113488,133499,123499,122.552.600
25 mar 20243501,223504,793481,113496,323496,323.342.400
22 mar 20243480,723507,843476,663499,403499,403.141.500
21 mar 20243453,743484,093453,743483,753483,754.635.000
20 mar 20243453,183463,013432,263453,913453,914.759.400
19 mar 20243428,253453,883421,773453,883453,883.135.100
18 mar 20243410,573436,863408,923429,303429,302.756.000
15 mar 20243394,383424,173389,553410,123410,1212.255.800
14 mar 20243401,973408,303379,753394,383394,383.243.700
13 mar 20243363,893402,673362,583401,673401,673.167.100
12 mar 20243351,663380,043351,523364,013364,014.159.700
11 mar 20243375,873379,543338,103353,143353,144.490.700
08 mar 20243388,843392,453371,533378,543378,543.031.100
07 mar 20243389,563398,543368,143386,003386,003.111.700
06 mar 20243369,183402,833368,593390,453390,453.198.400
05 mar 20243371,963379,883348,983370,513370,512.781.000
04 mar 20243380,313387,233360,013371,783371,782.667.800
01 mar 20243347,253385,943347,113378,583378,582.891.300
29 feb 20243388,733391,293337,693348,133348,137.169.900
28 feb 20243391,173404,753379,483388,733388,732.601.800
27 feb 20243375,673399,363368,243396,573396,572.482.900
26 feb 20243384,813393,303371,503375,953375,952.655.000
23 feb 20243413,053414,693378,233384,843384,842.604.100
22 feb 20243411,923442,983409,233413,313413,312.785.100
21 feb 20243394,923420,503383,943404,683404,683.624.600
20 feb 20243391,783401,683382,533395,143395,142.735.700
19 feb 20243406,813421,983385,693393,623393,622.315.700
16 feb 20243376,403419,583374,963406,723406,723.327.700
15 feb 20243369,533391,503367,783372,093372,092.429.800
14 feb 20243372,423393,703365,623366,273366,272.858.900
13 feb 20243387,603397,053363,323368,353368,353.304.200
12 feb 20243359,213398,393357,813387,223387,223.122.900
09 feb 20243368,673374,183344,663358,953358,953.357.600
08 feb 20243378,543385,603356,773369,023369,022.903.200
07 feb 20243425,093426,143378,163378,983378,983.377.000
06 feb 20243420,413439,543411,063425,433425,432.830.700
05 feb 20243439,893471,053413,363420,013420,012.939.700
02 feb 20243450,303464,093440,443440,783440,782.864.100
01 feb 20243449,253489,803442,063450,573450,573.413.900
31 ene 20243454,723463,603432,953456,483456,485.177.100
30 ene 20243447,443458,653446,053455,003455,003.056.200
29 ene 20243456,473471,633440,123446,963446,962.707.100
26 ene 20243438,303459,003430,393455,573455,572.509.600
25 ene 20243430,193445,233423,953437,993437,992.113.100
24 ene 20243385,853436,853385,853431,273431,273.064.700
23 ene 20243371,173393,133370,273384,413384,412.929.700
22 ene 20243345,043374,393344,903371,063371,062.828.000
19 ene 20243345,543361,213340,303344,383344,383.158.800
18 ene 20243327,443347,473317,763343,283343,282.603.700
17 ene 20243383,653383,653305,623327,043327,043.299.000
16 ene 20243408,683408,913369,583383,833383,833.084.700
15 ene 20243398,743414,013393,103410,353410,355.181.400
12 ene 20243399,453418,083394,823398,613398,613.146.500
11 ene 20243421,273430,033395,483398,233398,232.868.500
10 ene 20243426,273429,623413,753421,403421,402.705.800
09 ene 20243425,943437,843414,043426,393426,392.282.300
08 ene 20243429,753431,343401,303425,553425,552.979.300
05 ene 20243417,143436,373383,763430,083430,083.009.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...