Mercados españoles cerrados

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.321,76+31,57 (+0,96%)
Al cierre: 05:50PM CET
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20233290,543329,443287,353321,763321,762.880.700
07 dic 20233306,733307,223275,353290,193290,193.166.500
06 dic 20233312,563318,263297,933306,513306,512.523.100
05 dic 20233312,623324,663291,293312,783312,782.940.600
04 dic 20233316,683329,903306,623312,723312,722.378.200
01 dic 20233290,663319,213285,403316,683316,682.451.400
30 nov 20233279,893296,383274,493290,783290,787.599.900
29 nov 20233265,103291,153252,073279,253279,253.239.700
28 nov 20233248,773270,133240,893267,553267,552.814.400
27 nov 20233253,393257,943233,663247,233247,233.202.100
24 nov 20233249,583261,363236,473253,653253,652.556.300
23 nov 20233252,933260,233243,033251,333251,332.224.300
22 nov 20233252,413269,783244,423252,743252,743.010.900
21 nov 20233276,913277,863247,483252,763252,763.441.200
20 nov 20233274,873282,673263,673276,963276,963.231.300
17 nov 20233261,423283,553261,323274,223274,223.137.700
16 nov 20233285,523287,833261,843261,953261,953.253.500
15 nov 20233259,773293,713259,633285,523285,523.378.300
14 nov 20233226,783260,133207,483259,713259,714.054.200
13 nov 20233205,433231,283204,303228,343228,342.731.500
10 nov 20233201,783203,663180,213203,663203,662.496.700
09 nov 20233162,693204,233154,133202,053202,052.997.600
08 nov 20233159,913178,483137,303163,003163,003.844.200
07 nov 20233197,523198,523147,463161,223161,223.139.400
06 nov 20233184,643211,113184,643199,743199,743.648.900
03 nov 20233135,993197,533135,453186,373186,374.965.500
02 nov 20233074,093145,323074,093134,843134,844.083.700
01 nov 20233086,853099,463060,173073,473073,473.050.300
31 oct 20233061,403087,513045,263085,543085,544.552.400
30 oct 20233020,283068,023020,283060,243060,244.252.300
27 oct 20233023,653053,063006,713020,723020,724.194.400
25 oct 20233031,373043,233018,093024,523024,523.272.900
24 oct 20233025,233043,583022,743031,143031,142.366.400
23 oct 20233034,803040,513008,803024,903024,903.027.600
20 oct 20233083,003084,153033,253034,483034,484.263.900
19 oct 20233105,543107,373078,503082,353082,352.649.300
18 oct 20233147,333151,103103,023105,763105,762.674.800
17 oct 20233159,093160,053119,713147,333147,332.558.700
16 oct 20233147,903166,293133,283158,473158,472.267.400
13 oct 20233166,143170,283140,383147,423147,422.794.500
12 oct 20233170,473188,343157,923166,273166,272.672.800
11 oct 20233150,313180,363145,053169,383169,384.306.300
10 oct 20233092,043150,963092,043150,313150,312.994.000
09 oct 20233119,663119,663084,923091,323091,322.916.400
06 oct 20233091,013120,013080,773119,983119,982.977.000
05 oct 20233080,193105,373073,863091,423091,422.666.700
04 oct 20233093,583097,833071,753080,603080,602.943.200
03 oct 20233127,513129,223089,613093,893093,893.034.300
02 oct 20233170,083191,833118,643128,033128,033.145.900
29 sept 20233151,773190,493151,773168,133168,133.608.000
28 sept 20233123,013153,663118,093151,853151,852.354.900
27 sept 20233116,463132,063112,863123,333123,332.707.700
26 sept 20233139,223139,223091,353116,463116,462.788.300
25 sept 20233158,663161,513122,983137,933137,932.526.500
22 sept 20233161,893167,213144,353158,913158,913.596.300
21 sept 20233212,103212,103155,093162,763162,763.142.300
20 sept 20233177,523218,533172,003211,993211,992.903.600
19 sept 20233160,103183,883152,453177,703177,702.743.000
18 sept 20233183,423189,343153,653161,843161,842.682.800
15 sept 20233189,453207,993177,433182,553182,558.183.100
14 sept 20233145,923195,773144,913189,453189,452.676.200
13 sept 20233164,173165,033135,293145,713145,712.451.800
12 sept 20233149,463165,873141,033164,303164,302.517.400
11 sept 20233145,123159,693140,343149,333149,331.716.100
08 sept 20233141,203156,823123,993143,693143,692.184.800
07 sept 20233175,033175,163133,993139,943139,942.680.700
06 sept 20233193,003193,243167,533175,663175,662.371.800
05 sept 20233179,133204,073170,243193,313193,312.212.100
04 sept 20233170,633192,093169,713179,133179,131.680.700
01 sept 20233153,623182,293150,803170,813170,812.174.000
31 ago 20233168,803185,433154,143154,143154,144.328.900
30 ago 20233153,243179,433152,513168,563168,561.915.600
29 ago 20233127,473154,483126,733153,053153,051.883.700
28 ago 20233099,183130,793099,053127,473127,471.255.200
25 ago 20233094,333115,003092,633098,913098,911.830.000
24 ago 20233098,593116,633090,723094,073094,071.603.200
23 ago 20233138,623152,113097,073098,593098,592.056.200
22 ago 20233116,603151,983116,603138,513138,511.892.000
21 ago 20233116,593139,113110,173115,323115,321.871.500
18 ago 20233125,783125,783095,733117,283117,282.200.100
17 ago 20233140,023147,023119,793125,663125,661.998.500
16 ago 20233125,393152,473115,733140,753140,751.991.300
15 ago 20233148,153156,213121,143124,523124,521.417.300
14 ago 20233147,143158,523136,663148,323148,321.389.200
11 ago 20233173,653175,253136,873147,143147,142.440.700
10 ago 20233183,823185,033166,743172,353172,353.117.100
09 ago 20233171,333189,723166,733183,663183,662.209.300
08 ago 20233206,413206,413151,333167,523167,522.543.400
07 ago 20233200,083211,173187,143206,413206,411.787.800
04 ago 20233193,103207,653186,173200,023200,022.024.900
03 ago 20233182,323193,923152,603193,323193,322.378.600
02 ago 20233223,683223,683181,173181,743181,742.848.000
01 ago 20233246,163253,303223,123227,993227,992.785.000
31 jul 20233214,553266,953214,553245,983245,983.065.100
28 jul 20233225,373225,373202,133214,553214,552.750.400
27 jul 20233216,573243,803216,283225,373225,372.464.800
26 jul 20233240,593245,613193,643215,833215,832.297.600
25 jul 20233230,443247,923228,913241,453241,451.937.200
24 jul 20233212,433231,153203,833230,443230,441.763.500
21 jul 20233200,763221,143191,403212,433212,432.908.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...