Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
41.139,21 +774,98 (+1,92%)
Austrian Traded Index in EUR (^ATX)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:50PM CET
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 3290,54 | 3329,44 | 3287,35 | 3321,76 | 3321,76 | 2.880.700 |
| 07 dic 2023 | 3306,73 | 3307,22 | 3275,35 | 3290,19 | 3290,19 | 3.166.500 |
| 06 dic 2023 | 3312,56 | 3318,26 | 3297,93 | 3306,51 | 3306,51 | 2.523.100 |
| 05 dic 2023 | 3312,62 | 3324,66 | 3291,29 | 3312,78 | 3312,78 | 2.940.600 |
| 04 dic 2023 | 3316,68 | 3329,90 | 3306,62 | 3312,72 | 3312,72 | 2.378.200 |
| 01 dic 2023 | 3290,66 | 3319,21 | 3285,40 | 3316,68 | 3316,68 | 2.451.400 |
| 30 nov 2023 | 3279,89 | 3296,38 | 3274,49 | 3290,78 | 3290,78 | 7.599.900 |
| 29 nov 2023 | 3265,10 | 3291,15 | 3252,07 | 3279,25 | 3279,25 | 3.239.700 |
| 28 nov 2023 | 3248,77 | 3270,13 | 3240,89 | 3267,55 | 3267,55 | 2.814.400 |
| 27 nov 2023 | 3253,39 | 3257,94 | 3233,66 | 3247,23 | 3247,23 | 3.202.100 |
| 24 nov 2023 | 3249,58 | 3261,36 | 3236,47 | 3253,65 | 3253,65 | 2.556.300 |
| 23 nov 2023 | 3252,93 | 3260,23 | 3243,03 | 3251,33 | 3251,33 | 2.224.300 |
| 22 nov 2023 | 3252,41 | 3269,78 | 3244,42 | 3252,74 | 3252,74 | 3.010.900 |
| 21 nov 2023 | 3276,91 | 3277,86 | 3247,48 | 3252,76 | 3252,76 | 3.441.200 |
| 20 nov 2023 | 3274,87 | 3282,67 | 3263,67 | 3276,96 | 3276,96 | 3.231.300 |
| 17 nov 2023 | 3261,42 | 3283,55 | 3261,32 | 3274,22 | 3274,22 | 3.137.700 |
| 16 nov 2023 | 3285,52 | 3287,83 | 3261,84 | 3261,95 | 3261,95 | 3.253.500 |
| 15 nov 2023 | 3259,77 | 3293,71 | 3259,63 | 3285,52 | 3285,52 | 3.378.300 |
| 14 nov 2023 | 3226,78 | 3260,13 | 3207,48 | 3259,71 | 3259,71 | 4.054.200 |
| 13 nov 2023 | 3205,43 | 3231,28 | 3204,30 | 3228,34 | 3228,34 | 2.731.500 |
| 10 nov 2023 | 3201,78 | 3203,66 | 3180,21 | 3203,66 | 3203,66 | 2.496.700 |
| 09 nov 2023 | 3162,69 | 3204,23 | 3154,13 | 3202,05 | 3202,05 | 2.997.600 |
| 08 nov 2023 | 3159,91 | 3178,48 | 3137,30 | 3163,00 | 3163,00 | 3.844.200 |
| 07 nov 2023 | 3197,52 | 3198,52 | 3147,46 | 3161,22 | 3161,22 | 3.139.400 |
| 06 nov 2023 | 3184,64 | 3211,11 | 3184,64 | 3199,74 | 3199,74 | 3.648.900 |
| 03 nov 2023 | 3135,99 | 3197,53 | 3135,45 | 3186,37 | 3186,37 | 4.965.500 |
| 02 nov 2023 | 3074,09 | 3145,32 | 3074,09 | 3134,84 | 3134,84 | 4.083.700 |
| 01 nov 2023 | 3086,85 | 3099,46 | 3060,17 | 3073,47 | 3073,47 | 3.050.300 |
| 31 oct 2023 | 3061,40 | 3087,51 | 3045,26 | 3085,54 | 3085,54 | 4.552.400 |
| 30 oct 2023 | 3020,28 | 3068,02 | 3020,28 | 3060,24 | 3060,24 | 4.252.300 |
| 27 oct 2023 | 3023,65 | 3053,06 | 3006,71 | 3020,72 | 3020,72 | 4.194.400 |
| 25 oct 2023 | 3031,37 | 3043,23 | 3018,09 | 3024,52 | 3024,52 | 3.272.900 |
| 24 oct 2023 | 3025,23 | 3043,58 | 3022,74 | 3031,14 | 3031,14 | 2.366.400 |
| 23 oct 2023 | 3034,80 | 3040,51 | 3008,80 | 3024,90 | 3024,90 | 3.027.600 |
| 20 oct 2023 | 3083,00 | 3084,15 | 3033,25 | 3034,48 | 3034,48 | 4.263.900 |
| 19 oct 2023 | 3105,54 | 3107,37 | 3078,50 | 3082,35 | 3082,35 | 2.649.300 |
| 18 oct 2023 | 3147,33 | 3151,10 | 3103,02 | 3105,76 | 3105,76 | 2.674.800 |
| 17 oct 2023 | 3159,09 | 3160,05 | 3119,71 | 3147,33 | 3147,33 | 2.558.700 |
| 16 oct 2023 | 3147,90 | 3166,29 | 3133,28 | 3158,47 | 3158,47 | 2.267.400 |
| 13 oct 2023 | 3166,14 | 3170,28 | 3140,38 | 3147,42 | 3147,42 | 2.794.500 |
| 12 oct 2023 | 3170,47 | 3188,34 | 3157,92 | 3166,27 | 3166,27 | 2.672.800 |
| 11 oct 2023 | 3150,31 | 3180,36 | 3145,05 | 3169,38 | 3169,38 | 4.306.300 |
| 10 oct 2023 | 3092,04 | 3150,96 | 3092,04 | 3150,31 | 3150,31 | 2.994.000 |
| 09 oct 2023 | 3119,66 | 3119,66 | 3084,92 | 3091,32 | 3091,32 | 2.916.400 |
| 06 oct 2023 | 3091,01 | 3120,01 | 3080,77 | 3119,98 | 3119,98 | 2.977.000 |
| 05 oct 2023 | 3080,19 | 3105,37 | 3073,86 | 3091,42 | 3091,42 | 2.666.700 |
| 04 oct 2023 | 3093,58 | 3097,83 | 3071,75 | 3080,60 | 3080,60 | 2.943.200 |
| 03 oct 2023 | 3127,51 | 3129,22 | 3089,61 | 3093,89 | 3093,89 | 3.034.300 |
| 02 oct 2023 | 3170,08 | 3191,83 | 3118,64 | 3128,03 | 3128,03 | 3.145.900 |
| 29 sept 2023 | 3151,77 | 3190,49 | 3151,77 | 3168,13 | 3168,13 | 3.608.000 |
| 28 sept 2023 | 3123,01 | 3153,66 | 3118,09 | 3151,85 | 3151,85 | 2.354.900 |
| 27 sept 2023 | 3116,46 | 3132,06 | 3112,86 | 3123,33 | 3123,33 | 2.707.700 |
| 26 sept 2023 | 3139,22 | 3139,22 | 3091,35 | 3116,46 | 3116,46 | 2.788.300 |
| 25 sept 2023 | 3158,66 | 3161,51 | 3122,98 | 3137,93 | 3137,93 | 2.526.500 |
| 22 sept 2023 | 3161,89 | 3167,21 | 3144,35 | 3158,91 | 3158,91 | 3.596.300 |
| 21 sept 2023 | 3212,10 | 3212,10 | 3155,09 | 3162,76 | 3162,76 | 3.142.300 |
| 20 sept 2023 | 3177,52 | 3218,53 | 3172,00 | 3211,99 | 3211,99 | 2.903.600 |
| 19 sept 2023 | 3160,10 | 3183,88 | 3152,45 | 3177,70 | 3177,70 | 2.743.000 |
| 18 sept 2023 | 3183,42 | 3189,34 | 3153,65 | 3161,84 | 3161,84 | 2.682.800 |
| 15 sept 2023 | 3189,45 | 3207,99 | 3177,43 | 3182,55 | 3182,55 | 8.183.100 |
| 14 sept 2023 | 3145,92 | 3195,77 | 3144,91 | 3189,45 | 3189,45 | 2.676.200 |
| 13 sept 2023 | 3164,17 | 3165,03 | 3135,29 | 3145,71 | 3145,71 | 2.451.800 |
| 12 sept 2023 | 3149,46 | 3165,87 | 3141,03 | 3164,30 | 3164,30 | 2.517.400 |
| 11 sept 2023 | 3145,12 | 3159,69 | 3140,34 | 3149,33 | 3149,33 | 1.716.100 |
| 08 sept 2023 | 3141,20 | 3156,82 | 3123,99 | 3143,69 | 3143,69 | 2.184.800 |
| 07 sept 2023 | 3175,03 | 3175,16 | 3133,99 | 3139,94 | 3139,94 | 2.680.700 |
| 06 sept 2023 | 3193,00 | 3193,24 | 3167,53 | 3175,66 | 3175,66 | 2.371.800 |
| 05 sept 2023 | 3179,13 | 3204,07 | 3170,24 | 3193,31 | 3193,31 | 2.212.100 |
| 04 sept 2023 | 3170,63 | 3192,09 | 3169,71 | 3179,13 | 3179,13 | 1.680.700 |
| 01 sept 2023 | 3153,62 | 3182,29 | 3150,80 | 3170,81 | 3170,81 | 2.174.000 |
| 31 ago 2023 | 3168,80 | 3185,43 | 3154,14 | 3154,14 | 3154,14 | 4.328.900 |
| 30 ago 2023 | 3153,24 | 3179,43 | 3152,51 | 3168,56 | 3168,56 | 1.915.600 |
| 29 ago 2023 | 3127,47 | 3154,48 | 3126,73 | 3153,05 | 3153,05 | 1.883.700 |
| 28 ago 2023 | 3099,18 | 3130,79 | 3099,05 | 3127,47 | 3127,47 | 1.255.200 |
| 25 ago 2023 | 3094,33 | 3115,00 | 3092,63 | 3098,91 | 3098,91 | 1.830.000 |
| 24 ago 2023 | 3098,59 | 3116,63 | 3090,72 | 3094,07 | 3094,07 | 1.603.200 |
| 23 ago 2023 | 3138,62 | 3152,11 | 3097,07 | 3098,59 | 3098,59 | 2.056.200 |
| 22 ago 2023 | 3116,60 | 3151,98 | 3116,60 | 3138,51 | 3138,51 | 1.892.000 |
| 21 ago 2023 | 3116,59 | 3139,11 | 3110,17 | 3115,32 | 3115,32 | 1.871.500 |
| 18 ago 2023 | 3125,78 | 3125,78 | 3095,73 | 3117,28 | 3117,28 | 2.200.100 |
| 17 ago 2023 | 3140,02 | 3147,02 | 3119,79 | 3125,66 | 3125,66 | 1.998.500 |
| 16 ago 2023 | 3125,39 | 3152,47 | 3115,73 | 3140,75 | 3140,75 | 1.991.300 |
| 15 ago 2023 | 3148,15 | 3156,21 | 3121,14 | 3124,52 | 3124,52 | 1.417.300 |
| 14 ago 2023 | 3147,14 | 3158,52 | 3136,66 | 3148,32 | 3148,32 | 1.389.200 |
| 11 ago 2023 | 3173,65 | 3175,25 | 3136,87 | 3147,14 | 3147,14 | 2.440.700 |
| 10 ago 2023 | 3183,82 | 3185,03 | 3166,74 | 3172,35 | 3172,35 | 3.117.100 |
| 09 ago 2023 | 3171,33 | 3189,72 | 3166,73 | 3183,66 | 3183,66 | 2.209.300 |
| 08 ago 2023 | 3206,41 | 3206,41 | 3151,33 | 3167,52 | 3167,52 | 2.543.400 |
| 07 ago 2023 | 3200,08 | 3211,17 | 3187,14 | 3206,41 | 3206,41 | 1.787.800 |
| 04 ago 2023 | 3193,10 | 3207,65 | 3186,17 | 3200,02 | 3200,02 | 2.024.900 |
| 03 ago 2023 | 3182,32 | 3193,92 | 3152,60 | 3193,32 | 3193,32 | 2.378.600 |
| 02 ago 2023 | 3223,68 | 3223,68 | 3181,17 | 3181,74 | 3181,74 | 2.848.000 |
| 01 ago 2023 | 3246,16 | 3253,30 | 3223,12 | 3227,99 | 3227,99 | 2.785.000 |
| 31 jul 2023 | 3214,55 | 3266,95 | 3214,55 | 3245,98 | 3245,98 | 3.065.100 |
| 28 jul 2023 | 3225,37 | 3225,37 | 3202,13 | 3214,55 | 3214,55 | 2.750.400 |
| 27 jul 2023 | 3216,57 | 3243,80 | 3216,28 | 3225,37 | 3225,37 | 2.464.800 |
| 26 jul 2023 | 3240,59 | 3245,61 | 3193,64 | 3215,83 | 3215,83 | 2.297.600 |
| 25 jul 2023 | 3230,44 | 3247,92 | 3228,91 | 3241,45 | 3241,45 | 1.937.200 |
| 24 jul 2023 | 3212,43 | 3231,15 | 3203,83 | 3230,44 | 3230,44 | 1.763.500 |
| 21 jul 2023 | 3200,76 | 3221,14 | 3191,40 | 3212,43 | 3212,43 | 2.908.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.