Mercados españoles cerrados en 2 hrs 31 min
IBEX 35
7.397,60 -48,10 (-0,65%) Euro Stoxx 50
3.310,85 -17,80 (-0,53%) Dólar/Euro
0,9586 -0,0012 (-0,12%) Petróleo Brent
87,30 +1,03 (+1,19%) Oro
1.643,50 +7,30 (+0,45%) BTC-EUR
19.898,15 -1.442,58 (-6,76%)
Austrian Traded Index in EUR (^ATX)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:44PM CEST. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2022 | 2710,93 | 2713,15 | 2643,81 | 2692,93 | 2692,93 | - |
| 27 sept 2022 | 2723,93 | 2755,36 | 2712,11 | 2712,11 | 2712,11 | 3.555.100 |
| 26 sept 2022 | 2730,69 | 2741,84 | 2697,67 | 2721,15 | 2721,15 | 3.519.200 |
| 23 sept 2022 | 2832,06 | 2833,98 | 2724,16 | 2731,46 | 2731,46 | 5.170.800 |
| 22 sept 2022 | 2864,86 | 2865,37 | 2823,67 | 2833,20 | 2833,20 | 3.194.000 |
| 21 sept 2022 | 2869,89 | 2880,34 | 2844,58 | 2870,77 | 2870,77 | 3.841.900 |
| 20 sept 2022 | 2925,80 | 2947,11 | 2864,90 | 2870,59 | 2870,59 | 3.494.300 |
| 19 sept 2022 | 2915,38 | 2944,62 | 2883,19 | 2924,24 | 2924,24 | 3.135.800 |
| 16 sept 2022 | 2955,84 | 2956,03 | 2900,12 | 2914,36 | 2914,36 | 12.742.000 |
| 15 sept 2022 | 2967,32 | 2985,18 | 2926,30 | 2958,56 | 2958,56 | 5.247.700 |
| 14 sept 2022 | 2995,52 | 2995,52 | 2947,22 | 2966,91 | 2966,91 | 3.981.700 |
| 13 sept 2022 | 3033,40 | 3057,35 | 2985,20 | 2995,86 | 2995,86 | 4.789.100 |
| 12 sept 2022 | 2961,05 | 3041,59 | 2961,05 | 3033,27 | 3033,27 | 3.940.100 |
| 09 sept 2022 | 2939,51 | 2990,00 | 2931,65 | 2961,05 | 2961,05 | 3.362.500 |
| 08 sept 2022 | 2905,61 | 2949,09 | 2896,88 | 2938,89 | 2938,89 | 3.564.800 |
| 07 sept 2022 | 2844,73 | 2910,40 | 2818,03 | 2904,77 | 2904,77 | 3.806.800 |
| 06 sept 2022 | 2850,66 | 2878,37 | 2834,12 | 2844,75 | 2844,75 | 3.052.500 |
| 05 sept 2022 | 2891,00 | 2891,00 | 2826,41 | 2850,66 | 2850,66 | 2.947.200 |
| 02 sept 2022 | 2810,49 | 2900,27 | 2810,35 | 2891,46 | 2891,46 | 4.283.200 |
| 01 sept 2022 | 2898,80 | 2899,35 | 2806,87 | 2810,49 | 2810,49 | 4.313.800 |
| 31 ago 2022 | 2890,22 | 2907,70 | 2874,65 | 2898,80 | 2898,80 | 5.178.600 |
| 30 ago 2022 | 2916,31 | 2953,64 | 2885,41 | 2890,16 | 2890,16 | 3.334.800 |
| 29 ago 2022 | 2946,34 | 2949,73 | 2889,46 | 2915,70 | 2915,70 | 3.146.700 |
| 26 ago 2022 | 2990,87 | 3015,89 | 2948,41 | 2949,73 | 2949,73 | 3.014.000 |
| 25 ago 2022 | 3000,56 | 3048,83 | 2989,54 | 2989,54 | 2989,54 | 3.167.700 |
| 24 ago 2022 | 2985,89 | 3003,36 | 2974,11 | 3000,56 | 3000,56 | 3.670.100 |
| 23 ago 2022 | 2953,48 | 2994,98 | 2935,66 | 2985,54 | 2985,54 | 4.389.800 |
| 22 ago 2022 | 3012,78 | 3012,90 | 2946,37 | 2954,65 | 2954,65 | 3.572.700 |
| 19 ago 2022 | 3044,55 | 3044,85 | 3011,93 | 3013,07 | 3013,07 | 3.576.900 |
| 18 ago 2022 | 3041,13 | 3054,41 | 3024,74 | 3044,79 | 3044,79 | 3.380.000 |
| 17 ago 2022 | 3103,37 | 3116,11 | 3040,89 | 3043,65 | 3043,65 | 4.104.300 |
| 16 ago 2022 | 3083,56 | 3118,98 | 3083,56 | 3101,68 | 3101,68 | 3.061.900 |
| 15 ago 2022 | 3089,26 | 3101,96 | 3064,42 | 3084,82 | 3084,82 | 2.458.500 |
| 12 ago 2022 | 3089,93 | 3113,19 | 3086,62 | 3087,54 | 3087,54 | 3.517.300 |
| 11 ago 2022 | 3064,18 | 3095,59 | 3064,18 | 3088,23 | 3088,23 | 3.358.100 |
| 10 ago 2022 | 3021,20 | 3070,78 | 3001,45 | 3061,48 | 3061,48 | 3.485.700 |
| 09 ago 2022 | 3043,70 | 3046,26 | 3021,61 | 3021,74 | 3021,74 | 3.160.400 |
| 08 ago 2022 | 3023,78 | 3061,02 | 3023,78 | 3043,80 | 3043,80 | 2.973.900 |
| 05 ago 2022 | 3033,98 | 3038,72 | 3013,72 | 3024,30 | 3024,30 | 3.581.400 |
| 04 ago 2022 | 3006,99 | 3034,77 | 3004,42 | 3033,90 | 3033,90 | 3.799.600 |
| 03 ago 2022 | 2996,08 | 3018,42 | 2990,61 | 3005,43 | 3005,43 | 3.587.900 |
| 02 ago 2022 | 3015,71 | 3023,77 | 2974,86 | 2996,08 | 2996,08 | 5.502.200 |
| 01 ago 2022 | 3028,55 | 3049,23 | 2994,50 | 3016,04 | 3016,04 | 4.409.400 |
| 29 jul 2022 | 2965,34 | 3045,54 | 2965,34 | 3028,13 | 3028,13 | 4.708.600 |
| 28 jul 2022 | 2997,12 | 3023,91 | 2954,76 | 2963,64 | 2963,64 | 4.090.800 |
| 27 jul 2022 | 2962,65 | 3006,71 | 2962,65 | 2995,95 | 2995,95 | 3.014.000 |
| 26 jul 2022 | 2977,16 | 2991,60 | 2957,41 | 2962,24 | 2962,24 | 3.039.400 |
| 25 jul 2022 | 2944,16 | 2997,99 | 2944,16 | 2975,45 | 2975,45 | 3.394.200 |
| 22 jul 2022 | 2954,53 | 2981,23 | 2943,45 | 2943,53 | 2943,53 | 3.028.200 |
| 21 jul 2022 | 2935,68 | 2981,84 | 2924,96 | 2953,69 | 2953,69 | 3.514.600 |
| 20 jul 2022 | 2950,16 | 2985,42 | 2928,03 | 2936,13 | 2936,13 | 3.944.800 |
| 19 jul 2022 | 2899,04 | 2962,10 | 2879,07 | 2949,59 | 2949,59 | 3.866.800 |
| 18 jul 2022 | 2871,33 | 2911,67 | 2869,01 | 2898,81 | 2898,81 | 3.501.500 |
| 15 jul 2022 | 2811,58 | 2873,05 | 2811,58 | 2862,45 | 2862,45 | 3.821.000 |
| 14 jul 2022 | 2853,61 | 2856,07 | 2803,20 | 2813,55 | 2813,55 | 3.674.200 |
| 13 jul 2022 | 2868,40 | 2886,84 | 2826,64 | 2853,61 | 2853,61 | 3.202.200 |
| 12 jul 2022 | 2870,93 | 2870,93 | 2832,27 | 2868,17 | 2868,17 | 3.382.100 |
| 11 jul 2022 | 2902,85 | 2905,36 | 2859,30 | 2868,62 | 2868,62 | 3.482.800 |
| 08 jul 2022 | 2817,02 | 2915,07 | 2815,61 | 2902,85 | 2902,85 | 5.147.400 |
| 07 jul 2022 | 2765,43 | 2839,42 | 2765,43 | 2816,36 | 2816,36 | 5.790.500 |
| 06 jul 2022 | 2780,85 | 2818,08 | 2757,20 | 2762,36 | 2762,36 | 5.251.600 |
| 05 jul 2022 | 2881,34 | 2896,23 | 2775,06 | 2779,26 | 2779,26 | 5.807.100 |
| 04 jul 2022 | 2862,71 | 2895,25 | 2862,42 | 2868,84 | 2868,84 | 2.696.800 |
| 01 jul 2022 | 2879,29 | 2920,33 | 2849,86 | 2863,34 | 2863,34 | 4.181.100 |
| 30 jun 2022 | 2948,67 | 2948,67 | 2849,72 | 2879,29 | 2879,29 | 5.633.900 |
| 29 jun 2022 | 3007,55 | 3008,38 | 2945,10 | 2948,70 | 2948,70 | 3.502.100 |
| 28 jun 2022 | 2996,98 | 3045,26 | 2995,99 | 3007,55 | 3007,55 | 4.070.600 |
| 27 jun 2022 | 2968,17 | 3024,95 | 2968,17 | 2994,14 | 2994,14 | 3.853.100 |
| 24 jun 2022 | 2918,31 | 2975,74 | 2906,17 | 2967,94 | 2967,94 | 4.347.700 |
| 23 jun 2022 | 3002,27 | 3002,27 | 2914,60 | 2915,44 | 2915,44 | 5.399.000 |
| 22 jun 2022 | 3070,82 | 3070,82 | 2973,65 | 3002,27 | 3002,27 | 5.362.800 |
| 21 jun 2022 | 3055,66 | 3102,97 | 3055,66 | 3070,82 | 3070,82 | 3.940.600 |
| 20 jun 2022 | 3012,79 | 3057,13 | 3010,21 | 3055,79 | 3055,79 | 3.631.300 |
| 17 jun 2022 | 3021,04 | 3088,06 | 2993,71 | 3011,96 | 3011,96 | 9.944.400 |
| 16 jun 2022 | 3136,29 | 3139,30 | 3004,32 | 3014,16 | 3014,16 | 4.422.400 |
| 15 jun 2022 | 3086,09 | 3174,42 | 3085,45 | 3135,78 | 3135,78 | 4.777.100 |
| 14 jun 2022 | 3124,32 | 3160,58 | 3086,66 | 3086,74 | 3086,74 | 5.005.000 |
| 13 jun 2022 | 3185,16 | 3185,16 | 3106,45 | 3122,23 | 3122,23 | 5.521.300 |
| 10 jun 2022 | 3315,73 | 3315,94 | 3163,06 | 3185,46 | 3185,46 | 6.626.500 |
| 09 jun 2022 | 3363,24 | 3363,37 | 3305,29 | 3316,83 | 3316,83 | 4.554.600 |
| 08 jun 2022 | 3361,04 | 3368,96 | 3342,22 | 3363,59 | 3363,59 | 5.569.000 |
| 07 jun 2022 | 3369,21 | 3376,12 | 3353,71 | 3360,83 | 3360,83 | 5.636.900 |
| 03 jun 2022 | 3343,15 | 3376,95 | 3343,15 | 3370,21 | 3370,21 | 2.926.400 |
| 02 jun 2022 | 3313,12 | 3350,07 | 3313,12 | 3342,55 | 3342,55 | 3.376.300 |
| 01 jun 2022 | 3325,97 | 3351,33 | 3301,82 | 3313,16 | 3313,16 | 4.427.000 |
| 31 may 2022 | 3360,80 | 3366,85 | 3326,46 | 3326,46 | 3326,46 | 23.774.700 |
| 30 may 2022 | 3344,24 | 3383,78 | 3343,67 | 3361,63 | 3361,63 | 4.325.000 |
| 27 may 2022 | 3334,90 | 3347,38 | 3309,74 | 3343,91 | 3343,91 | 3.343.400 |
| 26 may 2022 | 3324,71 | 3343,48 | 3310,31 | 3333,71 | 3333,71 | 2.888.100 |
| 25 may 2022 | 3263,09 | 3333,82 | 3259,87 | 3324,71 | 3324,71 | 4.274.000 |
| 24 may 2022 | 3278,86 | 3290,17 | 3236,34 | 3263,23 | 3263,23 | 4.156.500 |
| 23 may 2022 | 3223,78 | 3277,95 | 3221,75 | 3277,95 | 3277,95 | 3.520.400 |
| 20 may 2022 | 3209,97 | 3273,89 | 3208,26 | 3219,04 | 3219,04 | 4.198.500 |
| 19 may 2022 | 3199,57 | 3214,70 | 3154,95 | 3205,92 | 3205,92 | 3.901.700 |
| 18 may 2022 | 3201,49 | 3258,55 | 3197,26 | 3199,78 | 3199,78 | 3.490.100 |
| 17 may 2022 | 3128,50 | 3227,01 | 3128,50 | 3201,09 | 3201,09 | 4.269.600 |
| 16 may 2022 | 3099,87 | 3154,81 | 3087,40 | 3127,69 | 3127,69 | 3.707.200 |
| 13 may 2022 | 3033,10 | 3099,87 | 3033,10 | 3099,87 | 3099,87 | 4.595.000 |
| 12 may 2022 | 3080,65 | 3080,91 | 2980,13 | 3033,10 | 3033,10 | 6.633.200 |
| 11 may 2022 | 3028,13 | 3087,25 | 3026,16 | 3081,81 | 3081,81 | 4.927.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
