Mercados españoles cerrados en 2 hrs 31 min

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2.692,93-19,18 (-0,71%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 20222710,932713,152643,812692,932692,93-
27 sept 20222723,932755,362712,112712,112712,113.555.100
26 sept 20222730,692741,842697,672721,152721,153.519.200
23 sept 20222832,062833,982724,162731,462731,465.170.800
22 sept 20222864,862865,372823,672833,202833,203.194.000
21 sept 20222869,892880,342844,582870,772870,773.841.900
20 sept 20222925,802947,112864,902870,592870,593.494.300
19 sept 20222915,382944,622883,192924,242924,243.135.800
16 sept 20222955,842956,032900,122914,362914,3612.742.000
15 sept 20222967,322985,182926,302958,562958,565.247.700
14 sept 20222995,522995,522947,222966,912966,913.981.700
13 sept 20223033,403057,352985,202995,862995,864.789.100
12 sept 20222961,053041,592961,053033,273033,273.940.100
09 sept 20222939,512990,002931,652961,052961,053.362.500
08 sept 20222905,612949,092896,882938,892938,893.564.800
07 sept 20222844,732910,402818,032904,772904,773.806.800
06 sept 20222850,662878,372834,122844,752844,753.052.500
05 sept 20222891,002891,002826,412850,662850,662.947.200
02 sept 20222810,492900,272810,352891,462891,464.283.200
01 sept 20222898,802899,352806,872810,492810,494.313.800
31 ago 20222890,222907,702874,652898,802898,805.178.600
30 ago 20222916,312953,642885,412890,162890,163.334.800
29 ago 20222946,342949,732889,462915,702915,703.146.700
26 ago 20222990,873015,892948,412949,732949,733.014.000
25 ago 20223000,563048,832989,542989,542989,543.167.700
24 ago 20222985,893003,362974,113000,563000,563.670.100
23 ago 20222953,482994,982935,662985,542985,544.389.800
22 ago 20223012,783012,902946,372954,652954,653.572.700
19 ago 20223044,553044,853011,933013,073013,073.576.900
18 ago 20223041,133054,413024,743044,793044,793.380.000
17 ago 20223103,373116,113040,893043,653043,654.104.300
16 ago 20223083,563118,983083,563101,683101,683.061.900
15 ago 20223089,263101,963064,423084,823084,822.458.500
12 ago 20223089,933113,193086,623087,543087,543.517.300
11 ago 20223064,183095,593064,183088,233088,233.358.100
10 ago 20223021,203070,783001,453061,483061,483.485.700
09 ago 20223043,703046,263021,613021,743021,743.160.400
08 ago 20223023,783061,023023,783043,803043,802.973.900
05 ago 20223033,983038,723013,723024,303024,303.581.400
04 ago 20223006,993034,773004,423033,903033,903.799.600
03 ago 20222996,083018,422990,613005,433005,433.587.900
02 ago 20223015,713023,772974,862996,082996,085.502.200
01 ago 20223028,553049,232994,503016,043016,044.409.400
29 jul 20222965,343045,542965,343028,133028,134.708.600
28 jul 20222997,123023,912954,762963,642963,644.090.800
27 jul 20222962,653006,712962,652995,952995,953.014.000
26 jul 20222977,162991,602957,412962,242962,243.039.400
25 jul 20222944,162997,992944,162975,452975,453.394.200
22 jul 20222954,532981,232943,452943,532943,533.028.200
21 jul 20222935,682981,842924,962953,692953,693.514.600
20 jul 20222950,162985,422928,032936,132936,133.944.800
19 jul 20222899,042962,102879,072949,592949,593.866.800
18 jul 20222871,332911,672869,012898,812898,813.501.500
15 jul 20222811,582873,052811,582862,452862,453.821.000
14 jul 20222853,612856,072803,202813,552813,553.674.200
13 jul 20222868,402886,842826,642853,612853,613.202.200
12 jul 20222870,932870,932832,272868,172868,173.382.100
11 jul 20222902,852905,362859,302868,622868,623.482.800
08 jul 20222817,022915,072815,612902,852902,855.147.400
07 jul 20222765,432839,422765,432816,362816,365.790.500
06 jul 20222780,852818,082757,202762,362762,365.251.600
05 jul 20222881,342896,232775,062779,262779,265.807.100
04 jul 20222862,712895,252862,422868,842868,842.696.800
01 jul 20222879,292920,332849,862863,342863,344.181.100
30 jun 20222948,672948,672849,722879,292879,295.633.900
29 jun 20223007,553008,382945,102948,702948,703.502.100
28 jun 20222996,983045,262995,993007,553007,554.070.600
27 jun 20222968,173024,952968,172994,142994,143.853.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...