Mercados españoles cerrados

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2.206,24-36,71 (-1,64%)
Al cierre: 5:45PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20202.242,232.242,672.200,572.206,242.206,2410.630.000
17 sept. 20202.258,682.258,722.230,952.242,952.242,953.809.400
16 sept. 20202.236,852.260,362.234,672.258,832.258,833.914.300
15 sept. 20202.238,952.259,332.229,452.236,852.236,853.459.700
14 sept. 20202.232,982.251,152.232,282.238,042.238,042.670.700
11 sept. 20202.245,062.245,062.219,942.232,622.232,623.485.000
10 sept. 20202.251,822.270,592.239,532.245,482.245,483.809.500
09 sept. 20202.218,342.259,152.203,682.252,362.252,363.306.100
08 sept. 20202.251,912.263,452.212,012.217,792.217,793.652.900
07 sept. 20202.217,642.276,822.216,812.251,662.251,662.875.000
04 sept. 20202.215,092.258,502.206,522.217,292.217,294.740.200
03 sept. 20202.220,852.258,442.208,402.215,172.215,173.305.900
02 sept. 20202.220,262.248,222.209,012.216,092.216,093.926.800
01 sept. 20202.217,822.231,272.195,112.219,482.219,484.040.800
31 ago. 20202.253,912.273,252.216,932.217,052.217,054.076.600
28 ago. 20202.228,402.263,422.222,742.253,262.253,263.486.000
27 ago. 20202.248,892.252,892.222,052.228,482.228,483.695.900
26 ago. 20202.235,102.261,252.226,522.248,682.248,683.424.800
25 ago. 20202.247,582.288,142.234,562.234,562.234,563.570.100
24 ago. 20202.195,022.252,162.195,022.247,212.247,212.769.500
21 ago. 20202.199,992.212,952.177,682.194,902.194,903.321.000
20 ago. 20202.218,502.218,502.185,442.199,912.199,912.879.800
19 ago. 20202.212,422.218,892.195,682.218,892.218,892.964.700
18 ago. 20202.222,412.241,012.199,982.212,522.212,523.122.200
17 ago. 20202.246,362.254,872.223,542.224,272.224,272.491.600
14 ago. 20202.269,052.269,602.221,512.246,322.246,322.867.700
13 ago. 20202.287,112.287,112.262,672.268,742.268,743.409.400
12 ago. 20202.272,392.299,292.262,092.287,582.287,584.889.700
11 ago. 20202.219,872.285,882.215,392.272,392.272,394.289.600
10 ago. 20202.195,462.225,062.195,422.224,132.224,133.287.800
07 ago. 20202.193,552.197,382.164,692.194,932.194,933.400.500
06 ago. 20202.222,382.229,682.176,282.193,842.193,844.198.100
05 ago. 20202.192,792.235,772.189,862.222,032.222,034.354.000
04 ago. 20202.155,522.203,052.155,522.193,162.193,166.689.100
03 ago. 20202.123,862.157,072.116,392.155,102.155,104.089.800
31 jul. 20202.146,482.189,162.120,212.123,552.123,556.303.600
30 jul. 20202.207,882.217,862.129,452.146,902.146,905.183.100
29 jul. 20202.230,412.247,602.200,152.208,052.208,053.955.200
28 jul. 20202.248,522.271,742.224,032.230,412.230,413.249.800
27 jul. 20202.254,402.257,292.233,122.247,472.247,473.797.200
24 jul. 20202.295,282.295,282.245,242.257,362.257,363.102.500
23 jul. 20202.321,752.329,732.288,572.296,872.296,873.383.200
22 jul. 20202.338,462.356,322.309,612.324,182.324,183.437.900
21 jul. 20202.313,192.364,272.311,922.338,462.338,464.807.400
20 jul. 20202.313,332.322,092.288,392.311,602.311,602.668.700
17 jul. 20202.322,632.326,432.287,982.313,302.313,303.485.000
16 jul. 20202.332,352.339,682.310,072.323,242.323,242.939.200
15 jul. 20202.306,812.348,582.301,922.332,352.332,354.199.800
14 jul. 20202.302,142.306,882.272,602.306,562.306,563.735.900
13 jul. 20202.289,902.319,492.280,522.301,702.301,703.816.700
10 jul. 20202.266,202.277,942.246,342.277,942.277,944.465.700
09 jul. 20202.290,062.311,232.266,202.266,202.266,205.027.400
08 jul. 20202.316,382.316,412.279,722.289,342.289,343.625.400
07 jul. 20202.339,302.339,302.298,382.317,362.317,363.675.600
06 jul. 20202.272,952.351,332.272,952.343,052.343,054.007.400
03 jul. 20202.287,992.296,222.257,142.272,782.272,782.651.900
02 jul. 20202.254,792.313,262.254,792.288,332.288,334.990.400
01 jul. 20202.246,802.268,512.215,402.254,132.254,133.551.500
30 jun. 20202.251,182.260,242.221,522.246,722.246,724.797.200
29 jun. 20202.231,542.251,772.202,572.247,802.247,804.553.500
26 jun. 20202.249,732.266,462.226,202.232,402.232,403.654.000
25 jun. 20202.226,922.253,282.182,832.249,612.249,616.138.600
24 jun. 20202.311,542.314,412.224,112.227,102.227,105.823.000
23 jun. 20202.279,252.330,912.279,252.309,912.309,914.676.600
22 jun. 20202.319,472.319,472.270,802.279,502.279,504.561.900
19 jun. 20202.327,012.348,472.311,072.318,602.318,6018.809.100
18 jun. 20202.341,282.363,422.312,312.326,412.326,415.040.600
17 jun. 20202.351,192.382,212.324,102.340,752.340,755.995.800
16 jun. 20202.288,262.399,792.288,262.350,802.350,806.070.200
15 jun. 20202.306,902.306,902.253,212.284,062.284,066.706.100
12 jun. 20202.271,032.350,472.231,512.307,562.307,566.211.400
11 jun. 20202.386,262.386,262.267,152.270,522.270,526.635.200
10 jun. 20202.451,472.490,802.377,652.386,802.386,805.582.200
09 jun. 20202.512,922.530,632.405,982.451,142.451,147.547.100
08 jun. 20202.480,872.536,672.463,642.512,682.512,688.105.900
05 jun. 20202.392,192.493,042.392,192.485,002.485,008.729.700
04 jun. 20202.367,232.395,182.335,372.388,912.388,918.300.700
03 jun. 20202.309,532.369,402.308,602.366,482.366,488.077.800
02 jun. 20202.232,062.333,482.232,062.308,792.308,798.348.900
29 may. 20202.268,752.268,762.211,092.232,302.232,3012.317.000
28 may. 20202.253,252.287,262.236,692.269,132.269,135.912.300
27 may. 20202.215,612.275,502.215,612.250,952.250,957.224.200
26 may. 20202.153,452.223,002.153,452.214,862.214,866.667.500
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
*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