Mercados españoles cerrados

Visa Inc. (3V64.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
257,80-0,95 (-0,37%)
Al cierre: 04:42PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024258,30259,70257,80257,80257,80268
20 jun 2024255,65259,20254,70258,75258,75449
19 jun 2024254,05256,90254,05255,85255,85507
18 jun 2024252,95255,10252,65255,10255,10449
17 jun 2024253,35253,40251,95252,10252,10590
14 jun 2024253,35253,80251,65253,80253,80258
13 jun 2024250,35250,95250,00250,70250,70512
12 jun 2024256,60256,60250,70250,70250,70496
11 jun 2024255,65256,45254,85254,85254,85533
10 jun 2024259,05259,90255,05255,95255,95683
07 jun 2024254,50258,70254,00257,90257,901283
06 jun 2024252,80254,15251,95253,55253,55736
05 jun 2024250,60252,70250,25252,70252,70113
04 jun 2024247,40250,10247,40249,55249,55779
03 jun 2024251,35252,70247,35247,90247,90610
31 may 2024251,05251,25248,45248,75248,75100
30 may 2024247,30249,95247,30249,95249,95134
29 may 2024249,05250,40248,25249,60249,60517
28 may 2024253,65253,65248,85249,30249,30810
27 may 2024252,75254,90252,10254,00254,00310
24 may 2024253,30253,35252,00252,00252,00301
23 may 2024254,40255,70252,50252,50252,50621
22 may 2024254,05256,35254,00256,15256,15666
21 may 2024256,05256,80254,10254,10254,10480
20 may 2024257,65258,90256,80256,80256,80171
17 may 2024257,95258,95256,45257,95257,95883
16 may 2024258,50259,70257,80257,80257,80841
16 may 20240.52 Dividendo
15 may 2024257,00258,65255,40258,60258,081155
14 may 2024258,75260,00254,20254,20253,69514
13 may 2024261,30262,15259,00259,00258,48882
10 may 2024258,70260,35258,70260,35259,83201
09 may 2024257,35258,50257,35257,45256,9340
08 may 2024257,75258,65256,60258,65258,13534
07 may 2024253,70257,10253,10257,10256,58588
06 may 2024250,35253,15250,00253,15252,64421
03 may 2024249,85249,85248,00249,65249,15401
02 may 2024250,95251,50249,40249,40248,90697
30 abr 2024254,25254,25252,50253,15252,64776
29 abr 2024257,25257,95254,35254,35253,841401
26 abr 2024256,20258,65256,05256,20255,68539
25 abr 2024255,90257,45252,65256,25255,731465
24 abr 2024261,70263,65256,95256,95256,43431
23 abr 2024255,70257,15254,80255,65255,14532
22 abr 2024253,65256,00253,25255,70255,191089
19 abr 2024253,25255,00252,60252,85252,341430
18 abr 2024255,25256,40254,00254,85254,341368
17 abr 2024255,55257,30254,70255,30254,79384
16 abr 2024255,00257,30253,95256,60256,081466
15 abr 2024259,25260,90255,00255,15254,641287
12 abr 2024257,15260,35257,15258,45257,931138
11 abr 2024256,05257,60254,35257,60257,08605
10 abr 2024254,80256,55254,00255,95255,44308
09 abr 2024255,95256,40251,70254,15253,64579
08 abr 2024255,20256,20254,60255,40254,89661
05 abr 2024253,30256,35253,30256,35255,83340
04 abr 2024256,05256,90253,20253,50252,99771
03 abr 2024258,05258,55255,50256,20255,68231
02 abr 2024259,35260,00257,80259,10258,58672
28 mar 2024257,50258,95257,00258,30257,78132
27 mar 2024259,00260,85256,90257,00256,48458
26 mar 2024259,05261,30257,65260,50259,98451
25 mar 2024262,15262,55258,65259,50258,98605
22 mar 2024267,55269,05261,80261,80261,27652
21 mar 2024265,30267,95264,90267,15266,61810
20 mar 2024264,75266,35264,30265,20264,67237
19 mar 2024262,10264,25262,10264,25263,72684
18 mar 2024261,55262,85260,00262,85262,32142
15 mar 2024263,50264,35259,55259,55259,031599
14 mar 2024261,45264,20260,65264,20263,67438
13 mar 2024259,95261,40259,50261,40260,87208
12 mar 2024256,95259,50256,30259,25258,73344
11 mar 2024256,20256,70254,50256,60256,081103
08 mar 2024254,05256,50254,05256,35255,83528
07 mar 2024256,50258,65252,90252,90252,39299
06 mar 2024256,60258,35256,60258,15257,631844
05 mar 2024258,50258,95256,45256,45255,93871
04 mar 2024263,00263,80256,35257,65257,131996
01 mar 2024262,20263,10260,90261,30260,77564
29 feb 2024263,90264,90260,85262,20261,67646
28 feb 2024261,15263,20260,15262,85262,32429
27 feb 2024262,15262,75259,85261,20260,671625
26 feb 2024261,65263,00261,00262,40261,873003
23 feb 2024261,80263,50261,80262,90262,37389
22 feb 2024255,45262,05255,45262,05261,52251
21 feb 2024254,05255,30253,60254,75254,24964
20 feb 2024258,75258,75251,95254,15253,64847
19 feb 2024258,75259,75258,05259,75259,23369
16 feb 2024261,30263,45259,00259,00258,48538
15 feb 2024258,55260,80258,15260,80260,28850
14 feb 2024257,15259,45257,00257,00256,48717
13 feb 2024255,65259,00254,90257,20256,68349
12 feb 2024256,40257,90254,90255,95255,44699
09 feb 2024255,55256,95255,50256,05255,541416
08 feb 2024258,25260,05255,85255,85255,341077
08 feb 20240.52 Dividendo
07 feb 2024256,70259,15256,70259,15258,11868
06 feb 2024255,90258,55255,70257,00255,97596
05 feb 2024256,45258,80255,80256,45255,421422
02 feb 2024254,40257,95254,40257,95256,911138
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...