3V64.DE - Visa Inc.

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 2018102,69102,69102,69102,69102,69115
25 abr. 201899,70101,0498,6098,9898,982.054
24 abr. 2018101,57102,69101,05101,05101,051.761
23 abr. 2018101,44102,09101,01102,09102,09782
20 abr. 2018100,79101,87100,06100,20100,201.486
19 abr. 2018101,74101,87100,02100,90100,901.296
18 abr. 2018100,39100,6999,16100,61100,61764
17 abr. 201898,36100,6998,36100,12100,122.149
16 abr. 201899,0999,0997,0098,8498,841.338
13 abr. 201898,1699,3997,2998,1798,17619
12 abr. 201897,3499,1496,3198,6498,64845
11 abr. 201897,5497,6096,8297,6097,601.011
10 abr. 201897,9598,0097,0098,0098,00402
09 abr. 201897,0097,5096,8997,5097,50312
06 abr. 201897,5099,1996,8197,7097,70995
05 abr. 201898,3499,6097,2299,3499,342.539
04 abr. 201895,8596,5294,8696,0096,001.359
03 abr. 201896,4497,1096,1096,4096,404.098
29 mar. 201895,5097,0095,3095,7495,741.246
28 mar. 201895,2995,5093,8194,4994,494.244
27 mar. 201897,8498,6996,5996,7696,761.554
26 mar. 201895,0196,9095,0095,1995,195.401
23 mar. 201897,0097,3695,5096,2396,233.646
22 mar. 201899,0099,9998,1198,9198,912.116
21 mar. 2018101,81102,00101,20101,61101,61341
20 mar. 201899,55101,8199,55101,81101,81980
19 mar. 2018101,30101,5999,2199,5899,58882
16 mar. 2018100,30101,8699,21101,20101,201.105
15 mar. 201899,69100,5699,69100,55100,55479
14 mar. 201899,26100,5998,4198,8098,802.093
13 mar. 2018101,30101,3099,4099,8499,841.098
12 mar. 2018101,01101,59100,31101,00101,007.130
09 mar. 201898,60100,4398,60100,43100,43454
08 mar. 201897,4199,0097,4198,8598,85554
07 mar. 201896,0097,6596,0097,6597,65813
06 mar. 201899,6799,9997,2097,6597,651.154
05 mar. 201897,9098,6997,3098,2598,251.522
02 mar. 201898,3998,3995,6097,0997,093.679
01 mar. 2018100,55101,39100,00100,35100,35248
28 feb. 2018100,56102,59100,55101,60101,602.147
27 feb. 2018101,29102,05100,21102,05102,051.877
26 feb. 201899,55100,9099,55100,75100,752.334
23 feb. 201898,9999,2897,8399,2899,28881
22 feb. 201897,7598,6997,0098,2498,241.652
21 feb. 201899,3999,6098,4299,6099,60524
20 feb. 201898,4099,3598,2599,1899,181.196
19 feb. 201898,6498,6497,4197,9397,932.575
16 feb. 201898,0098,8097,9998,4698,461.093
15 feb. 201897,2497,7896,6896,6896,68665
15 feb. 20180.21 Dividendo
14 feb. 201896,2597,0095,4796,2696,05522
13 feb. 201896,1996,1995,0095,5095,29594
12 feb. 201896,0097,1195,8096,2095,991.688
09 feb. 201893,2095,0092,5093,5093,304.627
08 feb. 201897,9097,9095,0795,7795,561.598
07 feb. 201897,0099,3096,1599,2098,983.104
06 feb. 201890,8895,4988,1094,5494,3311.912
05 feb. 201895,4197,4993,7097,3197,109.715
02 feb. 201899,5099,8097,7698,2398,023.304
01 feb. 2018101,20101,2099,79100,1599,931.454
31 ene. 201899,75100,1098,95100,1099,883.634
30 ene. 2018101,00101,5398,7599,9099,681.668
29 ene. 2018102,00102,50101,50102,00101,781.871
26 ene. 2018100,50101,50100,00101,00100,781.383
25 ene. 2018100,00101,0099,80100,0099,781.960
24 ene. 2018101,50101,50100,50100,50100,281.739
23 ene. 2018101,50102,50101,00102,00101,782.368
22 ene. 2018100,00101,0099,80100,50100,283.070
19 ene. 2018100,50101,5099,6099,6099,382.233
18 ene. 2018100,00102,0099,60100,50100,284.879
17 ene. 201898,8099,4098,8099,2098,981.671
16 ene. 201899,0099,8098,6099,6099,381.379
15 ene. 201898,6099,0098,2098,8098,581.027
12 ene. 201899,8099,8098,2099,2098,9836.285
11 ene. 2018100,00100,0098,8099,4099,181.251
10 ene. 201898,8099,8098,0098,8098,58930
09 ene. 2018100,50101,5099,60100,0099,781.278
08 ene. 201899,60101,0098,60100,50100,283.035
05 ene. 201897,2097,8096,4097,6097,391.193
04 ene. 201895,6097,8095,6097,2096,991.732
03 ene. 201895,0096,6095,0095,8095,591.052
02 ene. 201895,8095,8094,4095,0094,793.811
29 dic. 201795,9996,0695,3295,5195,30423
28 dic. 201796,0096,1795,5195,9495,73122
27 dic. 201795,5995,9994,5095,9995,781.112
22 dic. 201794,6295,7093,9895,2295,012.773
21 dic. 201794,7995,1494,0395,1494,93167
20 dic. 201795,3595,3594,7594,7594,541.160
19 dic. 201796,6596,6594,8195,6495,431.441
18 dic. 201797,2597,7596,3696,4296,21760
15 dic. 201795,4296,5795,4296,4396,22806
14 dic. 201796,1696,6895,9196,6896,47508
13 dic. 201796,3297,2996,3297,0196,801.818
12 dic. 201795,8496,7295,6896,7296,511.251
11 dic. 201795,2196,2695,2195,8395,631.632
08 dic. 201794,6695,9194,6695,1194,901.370
07 dic. 201793,5094,3192,9894,2494,034.700
06 dic. 201791,9092,8691,2592,8692,665.589
05 dic. 201791,0592,3988,2092,2992,096.119
04 dic. 201794,2994,4990,9290,9290,722.750
*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