3V64.DE - Visa Inc.

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 201898,9998,9997,8398,5098,50548
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. 201895,5195,8094,4095,0094,793.811
29 dic. 201795,9996,0695,3295,5195,30423
28 dic. 201796,0096,1795,5195,9495,73122
27 dic. 201795,2295,9994,5095,9995,781.112
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
01 dic. 201794,0094,5092,5192,5192,311.036
30 nov. 201792,5193,6292,5193,0492,843.227
29 nov. 201795,5196,3492,0792,0791,871.772
28 nov. 201794,8095,5094,4995,4095,193.273
27 nov. 201794,1594,4593,6994,0493,83914
24 nov. 201794,0094,1593,2193,7393,53885
23 nov. 201793,9994,4293,8294,0293,811.246
22 nov. 201794,9995,3194,2094,2093,991.019
21 nov. 201793,9094,7593,4594,6094,391.531
20 nov. 201793,6494,1492,8894,1493,93534
17 nov. 201794,5594,9693,3393,3393,133.439
16 nov. 201793,5594,7293,4394,6594,443.083
16 nov. 20170.195 Dividendo
15 nov. 201794,7694,7693,9894,2693,86880
14 nov. 201795,5695,5694,5094,7494,342.091
13 nov. 201796,4996,4995,7195,7195,30887
10 nov. 201795,8596,2195,5595,8195,401.928
09 nov. 201797,1597,1595,9095,9095,491.316
08 nov. 201797,1697,5196,5697,3296,911.014
07 nov. 201797,3997,4296,5096,6696,251.582
06 nov. 201795,9996,7295,8296,6996,281.208
03 nov. 201795,5995,8495,1595,8495,431.702
02 nov. 201795,6995,6994,9194,9194,51628
01 nov. 201794,4695,9394,3495,3094,902.315
31 oct. 201794,1894,1894,1894,1893,78-
30 oct. 201794,6794,6794,0094,1893,781.218
27 oct. 201795,3695,4693,9894,4394,033.226
26 oct. 201793,3694,7493,0394,5394,131.875
25 oct. 201792,1693,6392,0093,3292,925.596
24 oct. 201792,2092,2091,5092,0991,70795
23 oct. 201791,8993,1291,2791,6891,291.056
20 oct. 201791,1591,3090,5190,8890,49647
19 oct. 201791,4991,4990,7190,7990,40402
18 oct. 201791,8091,8091,4691,5791,182.059
17 oct. 201791,5392,4991,5391,9091,513.650
16 oct. 201792,0193,1090,8491,1490,753.690
13 oct. 201791,9292,1091,3091,6791,281.125
12 oct. 201791,7591,8091,2091,6091,211.216
11 oct. 201791,2091,6990,9891,3590,96681
10 oct. 201791,2391,3090,8490,8490,451.203
09 oct. 201791,5991,5990,8491,2190,821.774
06 oct. 201790,5591,6290,5490,6090,223.856
*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