Mercados españoles cerrados
S&P 500
3.900,11 -11,63 (-0,30%) Nasdaq
11.524,55 -83,07 (-0,72%) NIKKEI 225
26.871,27 +379,30 (+1,43%) Dólar/Euro
1,0589 +0,0030 (+0,29%) Petróleo Brent
115,39 +2,27 (+2,01%) BTC-EUR
19.744,54 -594,36 (-2,92%)
Austrian Traded Index in EUR (^ATX)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:50PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2022 | 2968,17 | 3024,95 | 2968,17 | 2994,14 | 2994,14 | - |
| 24 jun 2022 | 2918,31 | 2975,74 | 2906,17 | 2967,94 | 2967,94 | 4.347.700 |
| 23 jun 2022 | 3002,27 | 3002,27 | 2914,60 | 2915,44 | 2915,44 | 5.399.000 |
| 22 jun 2022 | 3070,82 | 3070,82 | 2973,65 | 3002,27 | 3002,27 | 5.362.800 |
| 21 jun 2022 | 3055,66 | 3102,97 | 3055,66 | 3070,82 | 3070,82 | 3.940.600 |
| 20 jun 2022 | 3012,79 | 3057,13 | 3010,21 | 3055,79 | 3055,79 | 3.631.300 |
| 17 jun 2022 | 3021,04 | 3088,06 | 2993,71 | 3011,96 | 3011,96 | 9.944.400 |
| 16 jun 2022 | 3136,29 | 3139,30 | 3004,32 | 3014,16 | 3014,16 | 4.422.400 |
| 15 jun 2022 | 3086,09 | 3174,42 | 3085,45 | 3135,78 | 3135,78 | 4.777.100 |
| 14 jun 2022 | 3124,32 | 3160,58 | 3086,66 | 3086,74 | 3086,74 | 5.005.000 |
| 13 jun 2022 | 3185,16 | 3185,16 | 3106,45 | 3122,23 | 3122,23 | 5.521.300 |
| 10 jun 2022 | 3315,73 | 3315,94 | 3163,06 | 3185,46 | 3185,46 | 6.626.500 |
| 09 jun 2022 | 3363,24 | 3363,37 | 3305,29 | 3316,83 | 3316,83 | 4.554.600 |
| 08 jun 2022 | 3361,04 | 3368,96 | 3342,22 | 3363,59 | 3363,59 | 5.569.000 |
| 07 jun 2022 | 3369,21 | 3376,12 | 3353,71 | 3360,83 | 3360,83 | 5.636.900 |
| 03 jun 2022 | 3343,15 | 3376,95 | 3343,15 | 3370,21 | 3370,21 | 2.926.400 |
| 02 jun 2022 | 3313,12 | 3350,07 | 3313,12 | 3342,55 | 3342,55 | 3.376.300 |
| 01 jun 2022 | 3325,97 | 3351,33 | 3301,82 | 3313,16 | 3313,16 | 4.427.000 |
| 31 may 2022 | 3360,80 | 3366,85 | 3326,46 | 3326,46 | 3326,46 | 23.774.700 |
| 30 may 2022 | 3344,24 | 3383,78 | 3343,67 | 3361,63 | 3361,63 | 4.325.000 |
| 27 may 2022 | 3334,90 | 3347,38 | 3309,74 | 3343,91 | 3343,91 | 3.343.400 |
| 26 may 2022 | 3324,71 | 3343,48 | 3310,31 | 3333,71 | 3333,71 | 2.888.100 |
| 25 may 2022 | 3263,09 | 3333,82 | 3259,87 | 3324,71 | 3324,71 | 4.274.000 |
| 24 may 2022 | 3278,86 | 3290,17 | 3236,34 | 3263,23 | 3263,23 | 4.156.500 |
| 23 may 2022 | 3223,78 | 3277,95 | 3221,75 | 3277,95 | 3277,95 | 3.520.400 |
| 20 may 2022 | 3209,97 | 3273,89 | 3208,26 | 3219,04 | 3219,04 | 4.198.500 |
| 19 may 2022 | 3199,57 | 3214,70 | 3154,95 | 3205,92 | 3205,92 | 3.901.700 |
| 18 may 2022 | 3201,49 | 3258,55 | 3197,26 | 3199,78 | 3199,78 | 3.490.100 |
| 17 may 2022 | 3128,50 | 3227,01 | 3128,50 | 3201,09 | 3201,09 | 4.269.600 |
| 16 may 2022 | 3099,87 | 3154,81 | 3087,40 | 3127,69 | 3127,69 | 3.707.200 |
| 13 may 2022 | 3033,10 | 3099,87 | 3033,10 | 3099,87 | 3099,87 | 4.595.000 |
| 12 may 2022 | 3080,65 | 3080,91 | 2980,13 | 3033,10 | 3033,10 | 6.633.200 |
| 11 may 2022 | 3028,13 | 3087,25 | 3026,16 | 3081,81 | 3081,81 | 4.927.000 |
| 10 may 2022 | 3008,34 | 3063,58 | 3008,34 | 3027,74 | 3027,74 | 4.982.600 |
| 09 may 2022 | 3120,59 | 3126,05 | 3006,14 | 3008,02 | 3008,02 | 4.839.200 |
| 06 may 2022 | 3152,09 | 3168,10 | 3099,97 | 3120,26 | 3120,26 | 5.290.100 |
| 05 may 2022 | 3259,12 | 3283,49 | 3137,96 | 3151,27 | 3151,27 | 5.116.800 |
| 04 may 2022 | 3292,30 | 3306,64 | 3251,63 | 3256,74 | 3256,74 | 4.326.000 |
| 03 may 2022 | 3236,16 | 3304,86 | 3236,16 | 3291,52 | 3291,52 | 3.942.300 |
| 02 may 2022 | 3286,05 | 3286,22 | 3161,09 | 3236,28 | 3236,28 | 4.179.100 |
| 29 abr 2022 | 3268,90 | 3345,24 | 3268,90 | 3286,05 | 3286,05 | 5.489.400 |
| 28 abr 2022 | 3232,94 | 3287,68 | 3232,94 | 3268,90 | 3268,90 | 4.296.000 |
| 27 abr 2022 | 3193,06 | 3238,87 | 3167,01 | 3232,27 | 3232,27 | 5.055.900 |
| 26 abr 2022 | 3227,35 | 3277,48 | 3194,05 | 3194,05 | 3194,05 | 5.233.100 |
| 25 abr 2022 | 3295,04 | 3295,04 | 3213,09 | 3227,02 | 3227,02 | 5.147.300 |
| 22 abr 2022 | 3337,73 | 3337,73 | 3290,09 | 3295,16 | 3295,16 | 5.269.700 |
| 21 abr 2022 | 3299,80 | 3371,11 | 3298,89 | 3337,73 | 3337,73 | 3.949.500 |
| 20 abr 2022 | 3259,32 | 3329,19 | 3258,39 | 3299,25 | 3299,25 | 4.421.000 |
| 19 abr 2022 | 3259,57 | 3276,44 | 3243,15 | 3259,46 | 3259,46 | 3.735.900 |
| 14 abr 2022 | 3229,56 | 3271,54 | 3229,56 | 3259,75 | 3259,75 | 3.300.500 |
| 13 abr 2022 | 3207,52 | 3235,34 | 3187,28 | 3229,56 | 3229,56 | 3.070.800 |
| 12 abr 2022 | 3199,23 | 3207,17 | 3135,57 | 3207,17 | 3207,17 | 4.765.600 |
| 11 abr 2022 | 3231,51 | 3238,67 | 3188,24 | 3199,46 | 3199,46 | 3.671.200 |
| 08 abr 2022 | 3155,39 | 3245,75 | 3155,39 | 3231,18 | 3231,18 | 3.937.100 |
| 07 abr 2022 | 3168,38 | 3219,46 | 3153,45 | 3153,99 | 3153,99 | 4.927.500 |
| 06 abr 2022 | 3250,36 | 3259,14 | 3137,97 | 3168,59 | 3168,59 | 7.423.300 |
| 05 abr 2022 | 3308,07 | 3317,56 | 3242,10 | 3252,63 | 3252,63 | 4.785.700 |
| 04 abr 2022 | 3321,34 | 3347,37 | 3290,44 | 3308,07 | 3308,07 | 4.118.500 |
| 01 abr 2022 | 3311,30 | 3346,99 | 3302,42 | 3320,36 | 3320,36 | 3.429.100 |
| 31 mar 2022 | 3347,22 | 3380,95 | 3311,05 | 3311,05 | 3311,05 | 4.814.300 |
| 30 mar 2022 | 3375,13 | 3397,37 | 3324,85 | 3353,07 | 3353,07 | 4.676.200 |
| 29 mar 2022 | 3265,82 | 3418,26 | 3265,50 | 3381,67 | 3381,67 | 6.791.800 |
| 28 mar 2022 | 3267,78 | 3329,46 | 3257,27 | 3264,89 | 3264,89 | 4.031.100 |
| 25 mar 2022 | 3255,18 | 3287,22 | 3236,15 | 3267,78 | 3267,78 | 3.692.500 |
| 24 mar 2022 | 3333,02 | 3345,27 | 3254,68 | 3254,68 | 3254,68 | 5.424.200 |
| 23 mar 2022 | 3406,33 | 3417,69 | 3301,54 | 3329,69 | 3329,69 | 4.227.400 |
| 22 mar 2022 | 3351,25 | 3421,82 | 3351,25 | 3405,49 | 3405,49 | 4.468.100 |
| 21 mar 2022 | 3361,42 | 3394,28 | 3350,50 | 3350,50 | 3350,50 | 3.950.300 |
| 18 mar 2022 | 3337,32 | 3361,21 | 3279,86 | 3361,21 | 3361,21 | 12.841.100 |
| 17 mar 2022 | 3313,31 | 3401,42 | 3290,74 | 3334,19 | 3334,19 | 6.579.000 |
| 16 mar 2022 | 3214,72 | 3354,62 | 3214,72 | 3312,22 | 3312,22 | 8.394.700 |
| 15 mar 2022 | 3227,64 | 3238,60 | 3160,52 | 3207,43 | 3207,43 | 5.621.100 |
| 14 mar 2022 | 3184,20 | 3283,27 | 3184,20 | 3227,77 | 3227,77 | 5.466.600 |
| 11 mar 2022 | 3121,97 | 3245,42 | 3121,97 | 3179,15 | 3179,15 | 7.274.700 |
| 10 mar 2022 | 3187,07 | 3226,09 | 3121,66 | 3123,08 | 3123,08 | 7.586.000 |
| 09 mar 2022 | 2975,13 | 3196,00 | 2975,13 | 3185,96 | 3185,96 | 10.338.500 |
| 08 mar 2022 | 2919,87 | 3059,09 | 2875,53 | 2972,99 | 2972,99 | 10.202.200 |
| 07 mar 2022 | 3029,56 | 3029,56 | 2809,51 | 2920,29 | 2920,29 | 12.831.300 |
| 04 mar 2022 | 3155,15 | 3155,88 | 3029,95 | 3029,95 | 3029,95 | 10.279.700 |
| 03 mar 2022 | 3123,58 | 3222,44 | 3123,58 | 3155,36 | 3155,36 | 9.609.800 |
| 02 mar 2022 | 3149,08 | 3152,76 | 3040,75 | 3123,41 | 3123,41 | 13.417.200 |
| 01 mar 2022 | 3380,42 | 3400,09 | 3148,92 | 3148,92 | 3148,92 | 10.206.200 |
| 28 feb 2022 | 3504,00 | 3504,00 | 3304,93 | 3388,98 | 3388,98 | 15.554.400 |
| 25 feb 2022 | 3372,91 | 3525,10 | 3369,79 | 3506,14 | 3506,14 | 10.510.500 |
| 24 feb 2022 | 3631,71 | 3631,71 | 3347,24 | 3369,82 | 3369,82 | 14.393.100 |
| 23 feb 2022 | 3668,76 | 3709,29 | 3622,95 | 3631,93 | 3631,93 | 4.667.500 |
| 22 feb 2022 | 3729,87 | 3730,01 | 3565,83 | 3668,12 | 3668,12 | 6.726.600 |
| 21 feb 2022 | 3816,60 | 3838,82 | 3710,71 | 3730,84 | 3730,84 | 5.038.600 |
| 18 feb 2022 | 3884,92 | 3890,43 | 3816,10 | 3816,10 | 3816,10 | 4.314.700 |
| 17 feb 2022 | 3947,91 | 3960,03 | 3873,84 | 3884,58 | 3884,58 | 3.910.100 |
| 16 feb 2022 | 3938,44 | 3980,01 | 3929,38 | 3948,15 | 3948,15 | 3.673.300 |
| 15 feb 2022 | 3890,27 | 3972,79 | 3881,08 | 3938,58 | 3938,58 | 4.157.900 |
| 14 feb 2022 | 4012,57 | 4012,57 | 3860,61 | 3890,27 | 3890,27 | 6.235.500 |
| 11 feb 2022 | 4052,96 | 4053,13 | 3994,40 | 4017,14 | 4017,14 | 2.816.500 |
| 10 feb 2022 | 4058,26 | 4078,34 | 4019,79 | 4053,14 | 4053,14 | 3.149.600 |
| 09 feb 2022 | 3953,51 | 4057,59 | 3952,38 | 4057,59 | 4057,59 | 4.025.400 |
| 08 feb 2022 | 3917,82 | 3962,04 | 3914,68 | 3952,95 | 3952,95 | 3.256.100 |
| 07 feb 2022 | 3894,25 | 3922,83 | 3867,70 | 3917,66 | 3917,66 | 2.874.800 |
| 04 feb 2022 | 3916,53 | 3939,77 | 3862,95 | 3893,57 | 3893,57 | 3.842.600 |
| 03 feb 2022 | 3939,71 | 3950,97 | 3895,75 | 3916,87 | 3916,87 | 3.739.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
