^ATX - Austrian Traded Index in EUR

Vienna - Vienna Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 20202.153,452.223,002.153,452.214,862.214,86-
25 may. 20202.128,632.162,562.128,632.152,792.152,793.506.300
22 may. 20202.100,052.147,372.067,522.127,472.127,475.700.800
21 may. 20202.145,292.146,962.096,362.099,532.099,534.363.400
20 may. 20202.114,082.153,422.081,642.145,722.145,726.455.800
19 may. 20202.209,242.226,842.093,222.114,222.114,2210.081.800
18 may. 20202.132,182.220,932.132,182.209,292.209,294.765.800
15 may. 20202.116,592.157,402.116,352.130,852.130,854.203.500
14 may. 20202.164,452.164,522.089,782.115,972.115,975.208.500
13 may. 20202.201,002.202,472.165,082.165,082.165,085.115.900
12 may. 20202.226,932.230,242.192,652.200,772.200,774.265.900
11 may. 20202.247,122.264,122.206,192.226,312.226,313.682.600
08 may. 20202.225,372.250,092.220,992.246,502.246,502.429.400
07 may. 20202.185,502.227,672.185,062.224,572.224,573.544.100
06 may. 20202.196,442.215,232.180,812.185,322.185,324.167.600
05 may. 20202.148,192.223,382.148,192.197,972.197,975.016.600
04 may. 20202.226,132.226,132.130,792.144,962.144,965.381.000
30 abr. 20202.251,972.293,672.217,892.227,152.227,158.019.000
29 abr. 20202.164,622.255,282.164,622.255,282.255,285.831.400
28 abr. 20202.115,652.184,772.105,972.164,622.164,625.110.200
27 abr. 20202.094,542.142,182.094,542.115,132.115,134.325.000
24 abr. 20202.108,852.116,582.049,952.094,122.094,124.874.700
23 abr. 20202.040,872.120,452.040,872.108,812.108,815.438.000
22 abr. 20201.994,832.041,671.994,392.039,232.039,234.313.200
21 abr. 20202.061,122.061,201.991,911.994,631.994,635.672.900
20 abr. 20202.070,952.102,642.047,732.061,102.061,104.636.100
17 abr. 20202.012,662.086,012.012,662.070,072.070,075.101.800
16 abr. 20202.048,862.114,452.004,942.006,752.006,755.916.200
15 abr. 20202.173,232.196,762.027,612.048,042.048,048.348.500
14 abr. 20202.184,272.244,692.184,072.201,412.201,411.853.200
09 abr. 20202.115,012.188,272.115,012.184,062.184,065.647.000
08 abr. 20202.126,692.142,542.089,702.114,342.114,345.075.100
07 abr. 20202.050,122.166,362.050,122.126,422.126,429.002.900
06 abr. 20201.965,682.072,831.965,682.046,552.046,556.722.900
03 abr. 20201.981,871.992,381.958,381.964,941.964,944.635.700
02 abr. 20201.953,741.992,781.952,881.981,681.981,685.935.200
01 abr. 20202.000,232.000,231.934,141.946,191.946,195.714.200
31 mar. 20201.989,972.059,591.975,712.001,602.001,608.147.700
30 mar. 20202.000,862.007,251.932,901.989,721.989,726.131.500
27 mar. 20202.056,572.059,211.975,641.997,801.997,806.754.300
26 mar. 20202.018,142.056,491.980,092.056,492.056,497.533.100
25 mar. 20202.034,922.186,301.985,062.017,932.017,939.976.100
24 mar. 20201.881,702.064,911.881,702.034,302.034,3010.013.900
23 mar. 20201.888,071.924,991.870,831.880,821.880,828.685.000
20 mar. 20201.706,561.961,041.706,561.889,191.889,1918.838.700
19 mar. 20201.632,421.749,731.632,131.705,901.705,9011.153.200
18 mar. 20201.767,251.778,711.622,951.630,841.630,8412.804.300
17 mar. 20201.793,501.873,451.708,461.768,571.768,5713.579.100
16 mar. 20202.000,632.000,631.753,621.791,421.791,4213.463.800
13 mar. 20201.989,432.141,391.968,772.000,762.000,7615.318.700
12 mar. 20202.302,452.302,451.980,911.991,221.991,2216.531.900
11 mar. 20202.363,342.431,232.283,662.305,952.305,9511.507.100
10 mar. 20202.378,942.510,782.351,902.361,412.361,4113.452.000
09 mar. 20202.614,452.614,452.368,872.379,932.379,9316.420.100
06 mar. 20202.720,402.720,402.590,792.615,562.615,569.829.800
05 mar. 20202.799,212.830,792.709,852.720,962.720,968.601.000
04 mar. 20202.810,632.845,362.787,352.798,522.798,528.094.000
03 mar. 20202.779,532.881,472.779,532.809,582.809,588.765.500
02 mar. 20202.789,642.820,242.729,672.778,682.778,689.452.700
28 feb. 20202.845,332.845,332.710,202.787,392.787,3913.392.200
27 feb. 20202.956,442.956,442.817,692.845,942.845,947.968.000
26 feb. 20202.969,702.975,712.889,362.959,842.959,847.310.100
25 feb. 20203.040,363.048,222.959,862.970,262.970,265.768.900
24 feb. 20203.147,393.147,393.010,863.040,233.040,237.069.400
21 feb. 20203.173,283.173,373.136,223.149,393.149,393.711.900
20 feb. 20203.198,513.203,703.173,533.173,843.173,843.228.700
19 feb. 20203.179,243.201,973.179,043.198,333.198,333.003.900
18 feb. 20203.208,433.208,773.165,173.178,623.178,623.369.400
17 feb. 20203.212,803.223,423.201,673.210,103.210,102.278.900
14 feb. 20203.195,213.221,303.191,523.212,483.212,482.797.300
13 feb. 20203.204,793.204,793.174,613.195,503.195,504.377.900
12 feb. 20203.174,493.212,273.165,413.204,793.204,795.105.700
11 feb. 20203.119,323.181,743.119,323.181,443.181,444.452.200
10 feb. 20203.140,463.148,173.118,733.119,103.119,103.951.000
07 feb. 20203.143,213.154,313.126,253.146,913.146,913.638.800
06 feb. 20203.125,523.161,683.118,883.142,593.142,595.269.800
05 feb. 20203.124,473.124,473.124,473.124,473.124,47-
04 feb. 20203.058,733.086,733.058,423.083,673.083,673.995.500
03 feb. 20203.074,023.077,903.048,773.056,633.056,633.401.000
31 ene. 20203.100,923.112,673.060,323.074,313.074,313.778.600
30 ene. 20203.132,893.132,893.087,293.101,483.101,483.729.300
29 ene. 20203.119,793.142,393.116,983.133,533.133,533.804.600
28 ene. 20203.098,343.128,273.078,553.119,573.119,57-
27 ene. 20203.146,113.146,613.089,333.098,443.098,444.013.600
24 ene. 20203.121,953.165,673.121,313.145,453.145,452.993.700
23 ene. 20203.152,233.159,253.116,613.121,983.121,982.998.500
22 ene. 20203.158,763.167,673.137,233.154,703.154,703.172.100
21 ene. 20203.171,783.172,543.132,623.158,553.158,552.999.300
20 ene. 20203.173,253.178,923.164,653.172,353.172,351.979.100
17 ene. 20203.174,893.194,773.167,973.172,523.172,522.893.900
16 ene. 20203.172,143.187,833.155,613.174,863.174,863.072.400
15 ene. 20203.210,223.210,473.164,383.171,823.171,823.299.800
14 ene. 20203.210,223.210,223.210,223.210,223.210,22-
13 ene. 20203.219,573.224,153.199,933.215,753.215,752.450.600
10 ene. 20203.203,543.221,033.199,043.219,393.219,393.273.500
09 ene. 20203.195,913.224,233.195,103.203,323.203,323.260.100
08 ene. 20203.189,873.195,493.179,253.195,053.195,05-
07 ene. 20203.202,493.220,353.188,893.189,503.189,503.771.100
06 ene. 20203.202,743.202,743.202,743.202,743.202,74-
03 ene. 20203.230,483.231,263.202,443.217,073.217,072.570.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines