Mercados españoles cerrados en 4 hrs 16 min

Andritz AG (ANDR.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,20-0,20 (-0,38%)
A partir del 12:55PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202452,6552,7051,9052,2052,2049.338
25 abr 202452,0054,0050,7052,4052,40317.819
24 abr 202456,3056,9055,2555,3555,35146.258
23 abr 202456,0056,1554,7556,1056,1076.782
22 abr 202456,5056,7055,9055,9055,90105.210
19 abr 202457,0057,0556,1556,3056,30137.774
18 abr 202457,1057,4056,9557,1057,10110.683
17 abr 202457,0057,5556,8557,0057,0089.104
16 abr 202457,1057,3556,8057,0057,00134.987
15 abr 202457,0558,5057,0557,9057,9059.742
12 abr 202457,6058,8557,0057,0057,0098.635
11 abr 202457,3057,5556,8057,0057,0082.385
10 abr 202458,0058,5057,4557,6057,6052.447
09 abr 202457,0057,8057,0057,8057,8060.757
08 abr 202457,1057,8556,6557,2057,20110.904
05 abr 202456,7557,3056,1557,0057,00119.798
04 abr 202456,7557,8056,4557,4557,45116.381
03 abr 202456,6557,3055,9557,1057,1080.399
02 abr 202458,0058,8056,8056,8056,80121.662
28 mar 202457,3557,9057,0057,8057,80116.429
27 mar 202456,7557,2056,7057,1057,1060.112
26 mar 202457,0057,1556,4556,6556,65107.435
25 mar 202458,4059,0556,4556,9556,95181.379
25 mar 20242.5 Dividendo
22 mar 202459,9060,0559,4059,6057,1076.409
21 mar 202460,4060,4059,2060,1557,63109.591
20 mar 202459,7059,7058,9559,6557,1555.994
19 mar 202458,7559,5558,5559,3056,8192.203
18 mar 202458,2558,7058,2058,7056,2455.694
15 mar 202458,6059,3058,2558,2555,81265.908
14 mar 202458,7558,9058,4058,6056,1472.210
13 mar 202459,0059,2558,6558,9056,4378.449
12 mar 202458,6058,7558,1058,7556,29100.324
11 mar 202458,9559,0058,0058,2555,8180.085
08 mar 202458,5559,1058,3059,0556,5765.779
07 mar 202458,9059,3058,6058,9056,4387.068
06 mar 202458,3559,0057,8059,0056,5399.373
05 mar 202459,1059,1557,9558,0555,62102.293
04 mar 202459,6059,6558,7559,2056,7269.668
01 mar 202459,1559,7058,9059,0056,53112.841
29 feb 202460,8560,8556,3558,1055,66393.909
28 feb 202460,9561,6060,6560,8558,30113.763
27 feb 202460,6061,0560,5060,9058,3593.437
26 feb 202460,8061,5560,5061,0558,4964.027
23 feb 202460,9061,0060,4560,8058,2535.548
22 feb 202461,3561,8060,5061,2058,6356.760
21 feb 202459,9060,9559,9060,9558,3965.075
20 feb 202460,3060,3559,7560,3557,8267.317
19 feb 202460,5060,5059,7060,2557,7249.824
16 feb 202459,7560,6059,7560,2557,72135.363
15 feb 202459,4060,2058,7059,2556,76123.014
14 feb 202457,5559,6057,4059,1556,67161.602
13 feb 202457,0057,5056,3056,7054,3248.585
12 feb 202457,2057,7556,9557,1054,7052.116
09 feb 202456,5057,4556,5057,4555,0466.131
08 feb 202456,0556,7555,9556,5054,1386.368
07 feb 202456,3557,0555,9556,3053,9495.590
06 feb 202455,7556,3055,3556,1053,7567.064
05 feb 202456,8056,9055,5055,6553,3264.438
02 feb 202457,3057,4056,0556,2553,89119.775
01 feb 202457,0558,3056,8057,1554,7573.042
31 ene 202457,5058,3057,1557,1554,75116.962
30 ene 202457,6558,0057,3057,5055,0984.682
29 ene 202459,2559,5557,3057,5555,1489.636
26 ene 202458,3559,1558,2059,0556,5778.010
25 ene 202459,0559,7558,3558,6056,1494.223
24 ene 202456,7059,2056,2558,7056,24224.893
23 ene 202456,1056,6555,9056,4054,03100.567
22 ene 202455,4056,1055,3055,7053,36106.595
19 ene 202454,8055,1554,4555,1052,7966.579
18 ene 202454,0054,5053,6554,2051,9352.151
17 ene 202454,0054,2553,3053,7051,4539.803
16 ene 202454,1554,8553,8554,6552,3665.368
15 ene 202454,2055,0554,2054,5052,2158.427
12 ene 202454,5055,1053,8553,8551,5984.338
11 ene 202455,1055,1054,0054,2051,9362.985
10 ene 202454,3054,8054,2054,7052,4158.799
09 ene 202454,4055,1054,0554,2551,9751.819
08 ene 202453,6054,2553,2554,1551,8848.160
05 ene 202453,6553,6552,7553,5051,2670.981
04 ene 202453,3053,8553,2053,8551,5959.921
03 ene 202454,7554,8053,4053,6051,3597.078
02 ene 202456,0056,4054,7554,9552,6588.457
29 dic 202355,9056,4055,9056,4054,0357.913
28 dic 202355,9556,3555,6056,0053,6589.244
27 dic 202355,1556,1054,9056,0053,65109.216
22 dic 202354,3555,0554,3555,0052,6960.910
21 dic 202354,3554,5053,9054,3552,0782.546
20 dic 202354,6054,7053,7554,5052,2197.281
19 dic 202354,0054,4553,9054,4052,1263.963
18 dic 202354,0054,4053,7554,2051,9372.819
15 dic 202353,4054,2053,4054,2051,93257.125
14 dic 202352,7554,0552,7553,4551,21120.214
13 dic 202352,4052,7551,9052,3050,1191.231
12 dic 202352,5052,5051,9052,3550,15105.105
11 dic 202352,2052,5551,9552,2050,0169.546
08 dic 202351,6052,2551,3052,1549,9698.727
07 dic 202350,6051,3050,6051,2049,0551.819
06 dic 202351,0051,7050,4551,5049,3477.440
05 dic 202350,2050,8050,0050,7548,6278.154
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...