3V64.DE - Visa Inc.

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun. 2018116,50117,81115,61116,60116,603.037
18 jun. 2018116,47116,85115,37116,36116,365.256
15 jun. 2018116,89118,26114,84115,19115,196.719
14 jun. 2018114,00116,28113,01116,28116,284.393
13 jun. 2018115,15115,20114,51115,20115,20871
12 jun. 2018113,71114,30113,21114,30114,302.311
11 jun. 2018114,80115,38113,20113,20113,201.147
08 jun. 2018113,00113,94112,57113,20113,201.013
07 jun. 2018115,11116,10113,42113,80113,803.879
06 jun. 2018114,65115,25112,01114,62114,623.929
05 jun. 2018114,00115,63113,60114,37114,376.978
04 jun. 2018112,85113,99111,59113,98113,981.077
01 jun. 2018112,60113,40111,34113,40113,401.584
31 may. 2018------
30 may. 2018112,69112,69111,01111,74111,741.862
29 may. 2018113,20113,75111,54113,14113,143.204
28 may. 2018112,22113,84112,22113,33113,33634
25 may. 2018113,29114,59112,50112,50112,501.012
24 may. 2018112,60113,79111,48111,62111,621.678
23 may. 2018110,96111,94109,45111,03111,033.405
22 may. 2018111,69111,69107,81111,29111,291.999
21 may. 2018110,41110,41110,41110,41110,41-
18 may. 2018110,24111,71109,80110,41110,412.799
17 may. 2018110,99111,13110,01110,01110,011.956
17 may. 20180.21 Dividendo
16 may. 2018110,15111,40109,63110,30110,091.906
15 may. 2018110,14111,25109,61110,16109,951.421
14 may. 2018110,30111,38110,01110,20109,991.523
11 may. 2018109,11111,00109,11109,38109,17575
10 may. 2018110,00110,96109,17110,35110,14860
09 may. 2018110,00110,49108,66108,66108,452.450
08 may. 2018108,59109,34108,36109,34109,13899
07 may. 2018107,69108,99106,78108,27108,061.644
04 may. 2018106,75107,11105,51107,11106,91630
03 may. 2018105,79106,07103,62105,06104,86588
02 may. 2018106,80107,69105,47105,60105,403.406
30 abr. 2018104,34106,47103,18105,16104,965.070
27 abr. 2018105,00105,77103,03104,26104,062.033
26 abr. 2018102,69104,88101,30104,44104,242.462
25 abr. 201899,70101,0498,6098,9898,792.054
24 abr. 2018101,57102,69101,05101,05100,861.761
23 abr. 2018101,44102,09101,01102,09101,90782
20 abr. 2018100,79101,87100,06100,20100,011.486
19 abr. 2018101,74101,87100,02100,90100,711.296
18 abr. 2018100,39100,6999,16100,61100,42764
17 abr. 201898,36100,6998,36100,1299,932.149
16 abr. 201899,0999,0997,0098,8498,651.338
13 abr. 201898,1699,3997,2998,1797,98619
12 abr. 201897,3499,1496,3198,6498,45845
11 abr. 201897,5497,6096,8297,6097,411.011
10 abr. 201897,9598,0097,0098,0097,81402
09 abr. 201897,0097,5096,8997,5097,31312
06 abr. 201897,5099,1996,8197,7097,51995
05 abr. 201898,3499,6097,2299,3499,152.539
04 abr. 201895,8596,5294,8696,0095,821.359
03 abr. 201896,4497,1096,1096,4096,224.098
29 mar. 201895,5097,0095,3095,7495,561.246
28 mar. 201895,2995,5093,8194,4994,314.244
27 mar. 201897,8498,6996,5996,7696,581.554
26 mar. 201895,0196,9095,0095,1995,015.401
23 mar. 201897,0097,3695,5096,2396,053.646
22 mar. 201899,0099,9998,1198,9198,722.116
21 mar. 2018101,81102,00101,20101,61101,42341
20 mar. 201899,55101,8199,55101,81101,62980
19 mar. 2018101,30101,5999,2199,5899,39882
16 mar. 2018100,30101,8699,21101,20101,011.105
15 mar. 201899,69100,5699,69100,55100,36479
14 mar. 201899,26100,5998,4198,8098,612.093
13 mar. 2018101,30101,3099,4099,8499,651.098
12 mar. 2018101,01101,59100,31101,00100,817.130
09 mar. 201898,60100,4398,60100,43100,24454
08 mar. 201897,4199,0097,4198,8598,66554
07 mar. 201896,0097,6596,0097,6597,46813
06 mar. 201899,6799,9997,2097,6597,461.154
05 mar. 201897,9098,6997,3098,2598,061.522
02 mar. 201898,3998,3995,6097,0996,913.679
01 mar. 2018100,55101,39100,00100,35100,16248
28 feb. 2018100,56102,59100,55101,60101,412.147
27 feb. 2018101,29102,05100,21102,05101,861.877
26 feb. 201899,55100,9099,55100,75100,562.334
23 feb. 201898,9999,2897,8399,2899,09881
22 feb. 201897,7598,6997,0098,2498,051.652
21 feb. 201899,3999,6098,4299,6099,41524
20 feb. 201898,4099,3598,2599,1898,991.196
19 feb. 201898,6498,6497,4197,9397,742.575
16 feb. 201898,0098,8097,9998,4698,271.093
15 feb. 201897,2497,7896,6896,6896,50665
15 feb. 20180.21 Dividendo
14 feb. 201896,2597,0095,4796,2695,87522
13 feb. 201896,1996,1995,0095,5095,11594
12 feb. 201896,0097,1195,8096,2095,811.688
09 feb. 201893,2095,0092,5093,5093,124.627
08 feb. 201897,9097,9095,0795,7795,381.598
07 feb. 201897,0099,3096,1599,2098,803.104
06 feb. 201890,8895,4988,1094,5494,1511.912
05 feb. 201895,4197,4993,7097,3196,919.715
02 feb. 201899,5099,8097,7698,2397,833.304
01 feb. 2018101,20101,2099,79100,1599,741.454
31 ene. 201899,75100,1098,95100,1099,693.634
30 ene. 2018101,00101,5398,7599,9099,491.668
*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