Mercados españoles cerrados en 4 hrs 45 min

Visa Inc (3V64.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
254,50+2,35 (+0,93%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2024254,50254,50254,50254,50254,5011
06 jun 2024252,15252,15252,15252,15252,15-
05 jun 2024250,60252,35250,60252,35252,3511
04 jun 2024247,40247,40247,40247,40247,40-
03 jun 2024250,50250,50250,50250,50250,50-
31 may 2024251,10251,10251,10251,10251,109
30 may 2024247,30247,30247,30247,30247,30-
29 may 2024248,90248,90248,90248,90248,90-
28 may 2024253,25253,25248,85248,85248,8513
27 may 2024252,30252,30252,30252,30252,30-
24 may 2024253,30253,30253,30253,30253,30-
23 may 2024253,90253,90253,90253,90253,9020
22 may 2024254,35254,35254,35254,35254,35-
21 may 2024256,05256,05256,05256,05256,05-
20 may 2024257,20257,20257,20257,20257,20-
17 may 2024257,05257,05257,05257,05257,05-
16 may 2024258,50258,50258,50258,50258,50-
16 may 20240.52 Dividendo
15 may 2024256,50257,10256,50257,10256,581
14 may 2024258,75258,75258,75258,75258,23-
13 may 2024260,20260,20260,20260,20259,67-
10 may 2024258,55258,55258,55258,55258,03-
09 may 2024257,40257,40257,40257,40256,88-
08 may 2024257,05257,05257,05257,05256,53-
07 may 2024249,75249,75249,75249,75249,24-
06 may 2024249,75249,75249,75249,75249,24-
03 may 2024249,85249,85249,85249,85249,34-
02 may 2024250,50250,50250,50250,50249,99-
30 abr 2024253,55253,55253,55253,55253,04-
29 abr 2024257,05257,05257,05257,05256,53-
26 abr 2024256,20256,20256,20256,20255,68-
25 abr 2024255,50255,50255,50255,50254,98-
24 abr 2024261,70262,00261,70262,00261,4728
23 abr 2024255,50255,50255,50255,50254,98-
22 abr 2024253,40253,40253,40253,40252,89-
19 abr 2024253,55253,55253,55253,55253,04-
18 abr 2024255,25255,25255,25255,25254,73-
17 abr 2024255,55255,55255,55255,55255,03-
16 abr 2024255,00255,00255,00255,00254,48-
15 abr 2024259,30259,30259,30259,30258,78-
12 abr 2024257,20257,20257,20257,20256,68-
11 abr 2024256,05256,05255,75255,75255,236
10 abr 2024254,80254,80254,80254,80254,28-
09 abr 2024255,45255,45255,45255,45254,93-
08 abr 2024255,20255,20255,20255,20254,68-
05 abr 2024253,30255,95253,30255,95255,4320
04 abr 2024256,05256,05255,70255,70255,1810
03 abr 2024257,95257,95257,95257,95257,43-
02 abr 2024259,00259,75258,65258,65258,1338
28 mar 2024257,50258,35257,50258,35257,8350
27 mar 2024258,00258,00258,00258,00257,48-
26 mar 2024259,05259,05259,05259,05258,53-
25 mar 2024261,50261,50261,50261,50260,97-
22 mar 2024267,75267,75267,75267,75267,21-
21 mar 2024265,35265,35265,35265,35264,81-
20 mar 2024264,30264,30264,30264,30263,77-
19 mar 2024262,05262,05262,05262,05261,52-
18 mar 2024261,00261,00261,00261,00260,47-
15 mar 2024263,45263,45263,45263,45262,92-
14 mar 2024260,75263,50260,75263,50262,9738
13 mar 2024259,55260,45259,50260,45259,9226
12 mar 2024256,35256,35256,35256,35255,83-
11 mar 2024255,35256,60255,35256,60256,0818
08 mar 2024254,05254,05254,05254,05253,54-
07 mar 2024256,55256,55256,35256,35255,8340
06 mar 2024256,60256,60256,60256,60256,08-
05 mar 2024257,95258,50257,95258,50257,981
04 mar 2024262,20262,20262,20262,20261,67-
01 mar 2024261,25261,30261,25261,30260,7721
29 feb 2024263,95263,95263,95263,95263,4210
28 feb 2024261,15261,15261,15261,15260,62-
27 feb 2024261,35261,35261,35261,35260,82-
26 feb 2024261,30261,30261,30261,30260,77-
23 feb 2024261,80262,35261,80262,35261,8220
22 feb 2024255,45260,70255,45260,70260,179
21 feb 2024254,05254,05254,05254,05253,54-
20 feb 2024258,00258,00258,00258,00257,48-
19 feb 2024258,05258,05258,05258,05257,53-
16 feb 2024261,00261,00261,00261,00260,47-
15 feb 2024258,65258,65258,65258,65258,13-
14 feb 2024257,15257,15257,15257,15256,63-
13 feb 2024255,05255,05255,05255,05254,53-
12 feb 2024255,95255,95255,95255,95255,43-
09 feb 2024255,55256,40255,55256,40255,8810
08 feb 2024257,80257,80257,80257,80257,28-
08 feb 20240.52 Dividendo
07 feb 2024256,70256,70256,70256,70255,66-
06 feb 2024255,70257,35255,70257,35256,315
05 feb 2024256,00256,00256,00256,00254,96-
02 feb 2024254,40254,40254,40254,40253,37-
01 feb 2024252,95252,95252,95252,95251,93-
31 ene 2024256,05256,05256,05256,05255,01-
30 ene 2024251,55255,80251,55255,80254,7710
29 ene 2024246,35248,70246,35248,70247,694
26 ene 2024244,35244,35244,35244,35243,36-
25 ene 2024249,80251,35249,80251,35250,3310
24 ene 2024249,40250,25249,40250,25249,2410
23 ene 2024248,40248,40248,40248,40247,40-
22 ene 2024248,70248,70248,70248,70247,69-
19 ene 2024245,95245,95245,95245,95244,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...