Mercados españoles cerrados

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2.994,14+26,20 (+0,88%)
Al cierre: 05:50PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20222968,173024,952968,172994,142994,14-
24 jun 20222918,312975,742906,172967,942967,944.347.700
23 jun 20223002,273002,272914,602915,442915,445.399.000
22 jun 20223070,823070,822973,653002,273002,275.362.800
21 jun 20223055,663102,973055,663070,823070,823.940.600
20 jun 20223012,793057,133010,213055,793055,793.631.300
17 jun 20223021,043088,062993,713011,963011,969.944.400
16 jun 20223136,293139,303004,323014,163014,164.422.400
15 jun 20223086,093174,423085,453135,783135,784.777.100
14 jun 20223124,323160,583086,663086,743086,745.005.000
13 jun 20223185,163185,163106,453122,233122,235.521.300
10 jun 20223315,733315,943163,063185,463185,466.626.500
09 jun 20223363,243363,373305,293316,833316,834.554.600
08 jun 20223361,043368,963342,223363,593363,595.569.000
07 jun 20223369,213376,123353,713360,833360,835.636.900
03 jun 20223343,153376,953343,153370,213370,212.926.400
02 jun 20223313,123350,073313,123342,553342,553.376.300
01 jun 20223325,973351,333301,823313,163313,164.427.000
31 may 20223360,803366,853326,463326,463326,4623.774.700
30 may 20223344,243383,783343,673361,633361,634.325.000
27 may 20223334,903347,383309,743343,913343,913.343.400
26 may 20223324,713343,483310,313333,713333,712.888.100
25 may 20223263,093333,823259,873324,713324,714.274.000
24 may 20223278,863290,173236,343263,233263,234.156.500
23 may 20223223,783277,953221,753277,953277,953.520.400
20 may 20223209,973273,893208,263219,043219,044.198.500
19 may 20223199,573214,703154,953205,923205,923.901.700
18 may 20223201,493258,553197,263199,783199,783.490.100
17 may 20223128,503227,013128,503201,093201,094.269.600
16 may 20223099,873154,813087,403127,693127,693.707.200
13 may 20223033,103099,873033,103099,873099,874.595.000
12 may 20223080,653080,912980,133033,103033,106.633.200
11 may 20223028,133087,253026,163081,813081,814.927.000
10 may 20223008,343063,583008,343027,743027,744.982.600
09 may 20223120,593126,053006,143008,023008,024.839.200
06 may 20223152,093168,103099,973120,263120,265.290.100
05 may 20223259,123283,493137,963151,273151,275.116.800
04 may 20223292,303306,643251,633256,743256,744.326.000
03 may 20223236,163304,863236,163291,523291,523.942.300
02 may 20223286,053286,223161,093236,283236,284.179.100
29 abr 20223268,903345,243268,903286,053286,055.489.400
28 abr 20223232,943287,683232,943268,903268,904.296.000
27 abr 20223193,063238,873167,013232,273232,275.055.900
26 abr 20223227,353277,483194,053194,053194,055.233.100
25 abr 20223295,043295,043213,093227,023227,025.147.300
22 abr 20223337,733337,733290,093295,163295,165.269.700
21 abr 20223299,803371,113298,893337,733337,733.949.500
20 abr 20223259,323329,193258,393299,253299,254.421.000
19 abr 20223259,573276,443243,153259,463259,463.735.900
14 abr 20223229,563271,543229,563259,753259,753.300.500
13 abr 20223207,523235,343187,283229,563229,563.070.800
12 abr 20223199,233207,173135,573207,173207,174.765.600
11 abr 20223231,513238,673188,243199,463199,463.671.200
08 abr 20223155,393245,753155,393231,183231,183.937.100
07 abr 20223168,383219,463153,453153,993153,994.927.500
06 abr 20223250,363259,143137,973168,593168,597.423.300
05 abr 20223308,073317,563242,103252,633252,634.785.700
04 abr 20223321,343347,373290,443308,073308,074.118.500
01 abr 20223311,303346,993302,423320,363320,363.429.100
31 mar 20223347,223380,953311,053311,053311,054.814.300
30 mar 20223375,133397,373324,853353,073353,074.676.200
29 mar 20223265,823418,263265,503381,673381,676.791.800
28 mar 20223267,783329,463257,273264,893264,894.031.100
25 mar 20223255,183287,223236,153267,783267,783.692.500
24 mar 20223333,023345,273254,683254,683254,685.424.200
23 mar 20223406,333417,693301,543329,693329,694.227.400
22 mar 20223351,253421,823351,253405,493405,494.468.100
21 mar 20223361,423394,283350,503350,503350,503.950.300
18 mar 20223337,323361,213279,863361,213361,2112.841.100
17 mar 20223313,313401,423290,743334,193334,196.579.000
16 mar 20223214,723354,623214,723312,223312,228.394.700
15 mar 20223227,643238,603160,523207,433207,435.621.100
14 mar 20223184,203283,273184,203227,773227,775.466.600
11 mar 20223121,973245,423121,973179,153179,157.274.700
10 mar 20223187,073226,093121,663123,083123,087.586.000
09 mar 20222975,133196,002975,133185,963185,9610.338.500
08 mar 20222919,873059,092875,532972,992972,9910.202.200
07 mar 20223029,563029,562809,512920,292920,2912.831.300
04 mar 20223155,153155,883029,953029,953029,9510.279.700
03 mar 20223123,583222,443123,583155,363155,369.609.800
02 mar 20223149,083152,763040,753123,413123,4113.417.200
01 mar 20223380,423400,093148,923148,923148,9210.206.200
28 feb 20223504,003504,003304,933388,983388,9815.554.400
25 feb 20223372,913525,103369,793506,143506,1410.510.500
24 feb 20223631,713631,713347,243369,823369,8214.393.100
23 feb 20223668,763709,293622,953631,933631,934.667.500
22 feb 20223729,873730,013565,833668,123668,126.726.600
21 feb 20223816,603838,823710,713730,843730,845.038.600
18 feb 20223884,923890,433816,103816,103816,104.314.700
17 feb 20223947,913960,033873,843884,583884,583.910.100
16 feb 20223938,443980,013929,383948,153948,153.673.300
15 feb 20223890,273972,793881,083938,583938,584.157.900
14 feb 20224012,574012,573860,613890,273890,276.235.500
11 feb 20224052,964053,133994,404017,144017,142.816.500
10 feb 20224058,264078,344019,794053,144053,143.149.600
09 feb 20223953,514057,593952,384057,594057,594.025.400
08 feb 20223917,823962,043914,683952,953952,953.256.100
07 feb 20223894,253922,833867,703917,663917,662.874.800
04 feb 20223916,533939,773862,953893,573893,573.842.600
03 feb 20223939,713950,973895,753916,873916,873.739.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...