Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.211,70 -336,10 (-0,62%)
Austrian Traded Index in EUR (^ATX)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:50PM CEST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3582,76 | 3614,94 | 3580,89 | 3602,79 | 3602,79 | 3.594.300 |
| 12 sept 2024 | 3553,71 | 3611,98 | 3553,71 | 3582,58 | 3582,58 | 5.024.100 |
| 11 sept 2024 | 3577,99 | 3610,83 | 3552,86 | 3552,86 | 3552,86 | 7.571.700 |
| 10 sept 2024 | 3614,53 | 3636,17 | 3571,17 | 3576,18 | 3576,18 | 6.640.300 |
| 09 sept 2024 | 3581,17 | 3624,45 | 3581,17 | 3614,88 | 3614,88 | 8.589.000 |
| 06 sept 2024 | 3644,88 | 3645,03 | 3579,61 | 3581,41 | 3581,41 | 9.299.800 |
| 05 sept 2024 | 3627,40 | 3654,24 | 3614,13 | 3644,68 | 3644,68 | 7.341.400 |
| 04 sept 2024 | 3649,36 | 3649,36 | 3606,25 | 3627,23 | 3627,23 | 6.115.500 |
| 03 sept 2024 | 3735,01 | 3745,88 | 3638,84 | 3651,56 | 3651,56 | 6.020.800 |
| 02 sept 2024 | 3732,49 | 3747,01 | 3702,07 | 3735,89 | 3735,89 | 7.103.500 |
| 30 ago 2024 | 3706,09 | 3734,50 | 3701,76 | 3730,00 | 3730,00 | 8.579.900 |
| 29 ago 2024 | 3700,25 | 3723,27 | 3699,02 | 3706,09 | 3706,09 | 8.646.300 |
| 28 ago 2024 | 3695,46 | 3706,76 | 3681,79 | 3700,25 | 3700,25 | 3.919.600 |
| 27 ago 2024 | 3695,27 | 3709,52 | 3695,02 | 3697,31 | 3697,31 | 4.292.800 |
| 26 ago 2024 | 3689,75 | 3701,44 | 3682,60 | 3694,81 | 3694,81 | 2.638.000 |
| 23 ago 2024 | 3653,24 | 3693,67 | 3651,02 | 3689,71 | 3689,71 | 2.288.300 |
| 22 ago 2024 | 3662,95 | 3666,27 | 3647,78 | 3653,59 | 3653,59 | 2.384.600 |
| 21 ago 2024 | 3639,13 | 3668,07 | 3639,13 | 3663,08 | 3663,08 | 2.597.600 |
| 20 ago 2024 | 3666,29 | 3673,69 | 3632,17 | 3638,79 | 3638,79 | 2.499.600 |
| 19 ago 2024 | 3627,45 | 3666,20 | 3621,99 | 3666,20 | 3666,20 | 2.631.000 |
| 16 ago 2024 | 3629,51 | 3644,09 | 3611,50 | 3627,33 | 3627,33 | 3.923.100 |
| 15 ago 2024 | 3597,63 | 3639,12 | 3586,72 | 3629,88 | 3629,88 | 3.239.200 |
| 14 ago 2024 | 3567,15 | 3599,34 | 3566,14 | 3597,82 | 3597,82 | 3.541.400 |
| 13 ago 2024 | 3569,78 | 3582,25 | 3551,30 | 3566,40 | 3566,40 | 3.356.700 |
| 12 ago 2024 | 3562,90 | 3581,96 | 3559,40 | 3568,20 | 3568,20 | 3.360.400 |
| 09 ago 2024 | 3545,38 | 3580,68 | 3542,18 | 3561,54 | 3561,54 | 3.015.700 |
| 08 ago 2024 | 3552,54 | 3565,97 | 3517,65 | 3544,64 | 3544,64 | 5.873.000 |
| 07 ago 2024 | 3468,36 | 3570,21 | 3468,36 | 3553,46 | 3553,46 | 5.554.000 |
| 06 ago 2024 | 3449,39 | 3511,51 | 3449,39 | 3468,36 | 3468,36 | 6.058.300 |
| 05 ago 2024 | 3526,33 | 3526,33 | 3393,81 | 3443,70 | 3443,70 | 7.740.100 |
| 02 ago 2024 | 3642,34 | 3645,88 | 3526,02 | 3527,16 | 3527,16 | 6.640.700 |
| 01 ago 2024 | 3700,67 | 3711,37 | 3641,22 | 3644,60 | 3644,60 | 4.113.700 |
| 31 jul 2024 | 3702,80 | 3724,48 | 3692,46 | 3701,04 | 3701,04 | 4.015.500 |
| 30 jul 2024 | 3663,57 | 3711,36 | 3663,35 | 3702,96 | 3702,96 | 4.306.800 |
| 29 jul 2024 | 3671,63 | 3688,88 | 3661,41 | 3663,04 | 3663,04 | 2.303.900 |
| 26 jul 2024 | 3668,07 | 3680,11 | 3636,25 | 3671,77 | 3671,77 | 4.044.900 |
| 25 jul 2024 | 3674,50 | 3674,50 | 3617,64 | 3669,25 | 3669,25 | 4.610.200 |
| 24 jul 2024 | 3685,09 | 3692,39 | 3663,32 | 3678,79 | 3678,79 | 3.591.500 |
| 23 jul 2024 | 3686,55 | 3699,44 | 3676,74 | 3685,90 | 3685,90 | 2.932.000 |
| 22 jul 2024 | 3673,19 | 3694,76 | 3672,08 | 3686,55 | 3686,55 | 2.901.700 |
| 19 jul 2024 | 3677,82 | 3677,82 | 3649,03 | 3671,84 | 3671,84 | 3.175.600 |
| 18 jul 2024 | 3674,46 | 3711,80 | 3674,46 | 3677,82 | 3677,82 | 3.301.700 |
| 17 jul 2024 | 3682,67 | 3690,26 | 3670,75 | 3674,86 | 3674,86 | 2.514.700 |
| 16 jul 2024 | 3685,75 | 3686,08 | 3657,84 | 3683,25 | 3683,25 | 2.760.100 |
| 15 jul 2024 | 3705,95 | 3705,95 | 3684,49 | 3684,49 | 3684,49 | 2.039.100 |
| 12 jul 2024 | 3685,64 | 3713,62 | 3679,66 | 3706,36 | 3706,36 | 2.667.900 |
| 11 jul 2024 | 3666,84 | 3686,75 | 3653,05 | 3685,64 | 3685,64 | 2.552.200 |
| 10 jul 2024 | 3650,59 | 3667,84 | 3636,54 | 3666,66 | 3666,66 | 2.559.400 |
| 09 jul 2024 | 3708,73 | 3708,73 | 3643,62 | 3650,38 | 3650,38 | 3.192.000 |
| 08 jul 2024 | 3710,87 | 3717,82 | 3696,26 | 3707,98 | 3707,98 | 2.713.100 |
| 05 jul 2024 | 3712,04 | 3730,20 | 3699,39 | 3708,61 | 3708,61 | 3.123.000 |
| 04 jul 2024 | 3680,25 | 3714,56 | 3680,01 | 3712,04 | 3712,04 | 2.851.500 |
| 03 jul 2024 | 3660,28 | 3688,85 | 3660,17 | 3680,42 | 3680,42 | 4.002.300 |
| 02 jul 2024 | 3649,43 | 3667,11 | 3633,28 | 3660,10 | 3660,10 | 3.459.100 |
| 01 jul 2024 | 3609,66 | 3659,44 | 3609,35 | 3648,52 | 3648,52 | - |
| 28 jun 2024 | 3602,15 | 3618,83 | 3595,81 | 3609,47 | 3609,47 | 7.626.900 |
| 27 jun 2024 | 3598,65 | 3605,92 | 3588,72 | 3601,18 | 3601,18 | 4.521.200 |
| 26 jun 2024 | 3613,13 | 3621,36 | 3579,49 | 3597,65 | 3597,65 | 7.754.200 |
| 25 jun 2024 | 3618,70 | 3620,41 | 3600,98 | 3612,58 | 3612,58 | 3.961.200 |
| 24 jun 2024 | 3591,14 | 3623,35 | 3590,35 | 3618,70 | 3618,70 | 3.879.600 |
| 21 jun 2024 | 3633,24 | 3637,07 | 3575,20 | 3591,60 | 3591,60 | 11.988.100 |
| 20 jun 2024 | 3596,07 | 3632,96 | 3594,00 | 3630,81 | 3630,81 | 3.323.200 |
| 19 jun 2024 | 3589,59 | 3610,51 | 3584,75 | 3595,90 | 3595,90 | 3.896.500 |
| 18 jun 2024 | 3559,67 | 3593,49 | 3559,67 | 3589,59 | 3589,59 | 5.542.400 |
| 17 jun 2024 | 3537,11 | 3573,81 | 3536,32 | 3559,34 | 3559,34 | 6.706.300 |
| 14 jun 2024 | 3604,30 | 3604,30 | 3521,78 | 3534,45 | 3534,45 | 5.341.700 |
| 13 jun 2024 | 3662,03 | 3664,27 | 3599,83 | 3603,90 | 3603,90 | 3.751.300 |
| 12 jun 2024 | 3612,63 | 3675,54 | 3610,82 | 3661,91 | 3661,91 | 4.003.400 |
| 11 jun 2024 | 3652,33 | 3661,40 | 3608,62 | 3612,89 | 3612,89 | 3.784.300 |
| 10 jun 2024 | 3658,47 | 3658,47 | 3625,09 | 3652,33 | 3652,33 | 2.345.500 |
| 07 jun 2024 | 3672,48 | 3680,63 | 3644,33 | 3658,69 | 3658,69 | 3.222.100 |
| 06 jun 2024 | 3649,64 | 3674,27 | 3643,05 | 3671,94 | 3671,94 | 3.189.300 |
| 05 jun 2024 | 3642,90 | 3663,16 | 3611,65 | 3647,77 | 3647,77 | 4.349.800 |
| 04 jun 2024 | 3700,87 | 3704,97 | 3641,37 | 3642,51 | 3642,51 | 3.422.100 |
| 03 jun 2024 | 3689,78 | 3722,40 | 3688,92 | 3700,62 | 3700,62 | 2.809.100 |
| 31 may 2024 | 3651,81 | 3688,37 | 3649,03 | 3688,37 | 3688,37 | 7.134.400 |
| 30 may 2024 | 3650,94 | 3659,03 | 3639,63 | 3651,78 | 3651,78 | 1.687.100 |
| 29 may 2024 | 3710,29 | 3711,71 | 3650,79 | 3651,16 | 3651,16 | 3.147.900 |
| 28 may 2024 | 3715,51 | 3724,04 | 3707,14 | 3710,04 | 3710,04 | 2.274.400 |
| 27 may 2024 | 3747,12 | 3747,12 | 3694,10 | 3715,27 | 3715,27 | 1.525.300 |
| 24 may 2024 | 3765,60 | 3765,60 | 3720,37 | 3747,12 | 3747,12 | 2.716.000 |
| 23 may 2024 | 3758,61 | 3777,78 | 3740,91 | 3767,95 | 3767,95 | 3.075.900 |
| 22 may 2024 | 3774,76 | 3776,58 | 3736,45 | 3758,87 | 3758,87 | 3.563.600 |
| 21 may 2024 | 3764,96 | 3775,68 | 3754,93 | 3775,49 | 3775,49 | 3.009.800 |
| 20 may 2024 | 3749,38 | 3767,32 | 3745,74 | 3764,08 | 3764,08 | 1.670.000 |
| 17 may 2024 | 3707,15 | 3753,50 | 3698,12 | 3750,48 | 3750,48 | 3.871.600 |
| 16 may 2024 | 3710,77 | 3712,14 | 3693,75 | 3707,71 | 3707,71 | 2.676.200 |
| 15 may 2024 | 3722,37 | 3722,66 | 3700,57 | 3711,92 | 3711,92 | 3.148.300 |
| 14 may 2024 | 3684,65 | 3722,29 | 3682,55 | 3722,29 | 3722,29 | 3.248.400 |
| 13 may 2024 | 3686,55 | 3693,12 | 3679,29 | 3686,61 | 3686,61 | 2.857.200 |
| 10 may 2024 | 3672,00 | 3699,77 | 3671,34 | 3686,55 | 3686,55 | 3.356.100 |
| 09 may 2024 | 3634,76 | 3676,93 | 3622,08 | 3671,65 | 3671,65 | 2.453.900 |
| 08 may 2024 | 3645,66 | 3650,47 | 3612,59 | 3634,69 | 3634,69 | 3.933.000 |
| 07 may 2024 | 3600,67 | 3645,84 | 3599,30 | 3645,84 | 3645,84 | 3.588.400 |
| 06 may 2024 | 3590,16 | 3616,97 | 3589,72 | 3614,61 | 3614,61 | 2.106.200 |
| 03 may 2024 | 3590,76 | 3620,80 | 3589,27 | 3590,96 | 3590,96 | 3.430.000 |
| 02 may 2024 | 3561,28 | 3598,63 | 3553,05 | 3590,35 | 3590,35 | 4.285.800 |
| 30 abr 2024 | 3565,70 | 3592,81 | 3558,60 | 3560,42 | 3560,42 | 5.195.400 |
| 29 abr 2024 | 3549,80 | 3565,42 | 3537,54 | 3564,38 | 3564,38 | 3.411.700 |
| 26 abr 2024 | 3562,89 | 3576,38 | 3547,13 | 3548,29 | 3548,29 | 3.604.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.