Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.645,41 +723,05 (+1,23%)
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (ATS.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 20,38 | 20,40 | 19,64 | 20,22 | 20,22 | 75.180 |
| 02 may 2024 | 21,00 | 21,12 | 20,00 | 20,00 | 20,00 | 116.823 |
| 30 abr 2024 | 21,10 | 21,14 | 20,80 | 20,86 | 20,86 | 58.394 |
| 29 abr 2024 | 20,50 | 21,00 | 20,22 | 21,00 | 21,00 | 105.923 |
| 26 abr 2024 | 20,18 | 20,46 | 20,12 | 20,36 | 20,36 | 61.859 |
| 25 abr 2024 | 19,90 | 20,48 | 19,69 | 20,12 | 20,12 | 83.620 |
| 24 abr 2024 | 19,74 | 19,95 | 19,47 | 19,95 | 19,95 | 76.628 |
| 23 abr 2024 | 19,62 | 19,70 | 19,32 | 19,62 | 19,62 | 64.168 |
| 22 abr 2024 | 18,32 | 19,77 | 18,31 | 19,58 | 19,58 | 159.346 |
| 19 abr 2024 | 18,08 | 18,31 | 18,02 | 18,18 | 18,18 | 39.797 |
| 18 abr 2024 | 18,00 | 18,45 | 18,00 | 18,35 | 18,35 | 41.406 |
| 17 abr 2024 | 18,14 | 18,42 | 18,03 | 18,05 | 18,05 | 44.114 |
| 16 abr 2024 | 18,37 | 18,37 | 17,83 | 18,09 | 18,09 | 81.556 |
| 15 abr 2024 | 18,80 | 18,80 | 18,40 | 18,41 | 18,41 | 49.930 |
| 12 abr 2024 | 18,90 | 19,15 | 18,70 | 18,70 | 18,70 | 59.996 |
| 11 abr 2024 | 19,10 | 19,10 | 18,60 | 18,68 | 18,68 | 69.170 |
| 10 abr 2024 | 19,40 | 19,40 | 18,71 | 18,93 | 18,93 | 55.230 |
| 09 abr 2024 | 19,24 | 19,24 | 18,72 | 19,22 | 19,22 | 56.909 |
| 08 abr 2024 | 18,51 | 19,18 | 18,40 | 19,18 | 19,18 | 70.072 |
| 05 abr 2024 | 19,00 | 19,00 | 18,54 | 18,54 | 18,54 | 70.667 |
| 04 abr 2024 | 19,25 | 19,47 | 19,17 | 19,22 | 19,22 | 59.772 |
| 03 abr 2024 | 19,84 | 19,84 | 18,66 | 19,07 | 19,07 | 133.041 |
| 02 abr 2024 | 19,96 | 19,97 | 19,30 | 19,38 | 19,38 | 129.857 |
| 28 mar 2024 | 19,30 | 19,36 | 18,90 | 19,35 | 19,35 | 126.967 |
| 27 mar 2024 | 19,00 | 19,50 | 18,61 | 19,05 | 19,05 | 237.234 |
| 26 mar 2024 | 17,69 | 18,59 | 17,34 | 18,59 | 18,59 | 122.571 |
| 25 mar 2024 | 17,65 | 17,79 | 16,99 | 17,62 | 17,62 | 167.114 |
| 22 mar 2024 | 17,20 | 17,70 | 16,97 | 17,52 | 17,52 | 129.684 |
| 21 mar 2024 | 16,80 | 17,20 | 16,79 | 16,90 | 16,90 | 139.275 |
| 20 mar 2024 | 16,35 | 16,60 | 16,11 | 16,60 | 16,60 | 124.738 |
| 19 mar 2024 | 16,73 | 16,73 | 16,27 | 16,40 | 16,40 | 96.034 |
| 18 mar 2024 | 16,63 | 16,84 | 16,32 | 16,68 | 16,68 | 163.601 |
| 15 mar 2024 | 17,23 | 17,24 | 16,50 | 16,55 | 16,55 | 193.803 |
| 14 mar 2024 | 17,50 | 17,55 | 17,06 | 17,21 | 17,21 | 100.341 |
| 13 mar 2024 | 17,20 | 17,58 | 17,04 | 17,27 | 17,27 | 115.292 |
| 12 mar 2024 | 17,49 | 17,67 | 17,04 | 17,07 | 17,07 | 130.395 |
| 11 mar 2024 | 17,23 | 17,45 | 17,05 | 17,38 | 17,38 | 110.114 |
| 08 mar 2024 | 18,60 | 18,60 | 17,37 | 17,37 | 17,37 | 184.546 |
| 07 mar 2024 | 18,00 | 18,38 | 17,76 | 18,35 | 18,35 | 155.978 |
| 06 mar 2024 | 18,90 | 18,92 | 18,02 | 18,02 | 18,02 | 164.284 |
| 05 mar 2024 | 19,18 | 19,31 | 18,70 | 18,70 | 18,70 | 56.337 |
| 04 mar 2024 | 19,50 | 19,50 | 19,13 | 19,13 | 19,13 | 67.681 |
| 01 mar 2024 | 19,00 | 19,35 | 18,70 | 19,34 | 19,34 | 134.791 |
| 29 feb 2024 | 19,23 | 19,23 | 18,62 | 18,78 | 18,78 | 145.679 |
| 28 feb 2024 | 19,90 | 19,95 | 19,14 | 19,25 | 19,25 | 96.449 |
| 27 feb 2024 | 19,84 | 20,00 | 19,75 | 19,79 | 19,79 | 52.294 |
| 26 feb 2024 | 20,10 | 20,14 | 19,79 | 19,82 | 19,82 | 69.837 |
| 23 feb 2024 | 20,26 | 20,32 | 19,92 | 20,12 | 20,12 | 122.355 |
| 22 feb 2024 | 20,30 | 20,86 | 20,20 | 20,34 | 20,34 | 115.339 |
| 21 feb 2024 | 20,36 | 20,54 | 19,90 | 20,06 | 20,06 | 127.850 |
| 20 feb 2024 | 20,74 | 20,94 | 20,24 | 20,34 | 20,34 | 126.484 |
| 19 feb 2024 | 21,32 | 21,32 | 20,56 | 20,74 | 20,74 | 124.405 |
| 16 feb 2024 | 21,96 | 21,96 | 21,16 | 21,20 | 21,20 | 83.637 |
| 15 feb 2024 | 21,60 | 21,96 | 21,54 | 21,54 | 21,54 | 99.714 |
| 14 feb 2024 | 21,80 | 21,86 | 21,44 | 21,60 | 21,60 | 88.541 |
| 13 feb 2024 | 22,20 | 22,20 | 21,46 | 21,78 | 21,78 | 77.845 |
| 12 feb 2024 | 21,94 | 22,34 | 21,86 | 22,28 | 22,28 | 79.640 |
| 09 feb 2024 | 21,90 | 21,94 | 21,44 | 21,94 | 21,94 | 64.946 |
| 08 feb 2024 | 21,30 | 21,78 | 21,30 | 21,74 | 21,74 | 89.125 |
| 07 feb 2024 | 21,50 | 21,66 | 21,08 | 21,24 | 21,24 | 76.343 |
| 06 feb 2024 | 21,50 | 21,60 | 21,12 | 21,44 | 21,44 | 77.952 |
| 05 feb 2024 | 21,50 | 21,64 | 21,16 | 21,30 | 21,30 | 97.574 |
| 02 feb 2024 | 21,70 | 21,88 | 21,18 | 21,20 | 21,20 | 179.849 |
| 01 feb 2024 | 22,60 | 22,98 | 21,20 | 21,20 | 21,20 | 211.774 |
| 31 ene 2024 | 23,24 | 23,24 | 22,46 | 22,46 | 22,46 | 90.433 |
| 30 ene 2024 | 24,00 | 24,00 | 22,90 | 23,16 | 23,16 | 121.139 |
| 29 ene 2024 | 23,76 | 23,94 | 23,40 | 23,88 | 23,88 | 74.739 |
| 26 ene 2024 | 23,20 | 23,64 | 23,14 | 23,42 | 23,42 | 64.113 |
| 25 ene 2024 | 23,56 | 23,58 | 23,20 | 23,30 | 23,30 | 59.336 |
| 24 ene 2024 | 22,80 | 23,48 | 22,72 | 23,22 | 23,22 | 120.265 |
| 23 ene 2024 | 21,86 | 22,90 | 21,70 | 22,76 | 22,76 | 135.056 |
| 22 ene 2024 | 21,76 | 22,16 | 21,10 | 21,58 | 21,58 | 248.976 |
| 19 ene 2024 | 23,80 | 24,02 | 21,20 | 21,34 | 21,34 | 405.355 |
| 18 ene 2024 | 23,78 | 23,80 | 23,20 | 23,78 | 23,78 | 72.398 |
| 17 ene 2024 | 24,00 | 24,02 | 23,20 | 23,32 | 23,32 | 67.635 |
| 16 ene 2024 | 23,60 | 24,10 | 23,42 | 24,10 | 24,10 | 51.973 |
| 15 ene 2024 | 24,14 | 24,22 | 23,64 | 23,64 | 23,64 | 58.273 |
| 12 ene 2024 | 24,32 | 24,32 | 23,82 | 24,10 | 24,10 | 53.774 |
| 11 ene 2024 | 24,40 | 24,40 | 23,64 | 23,64 | 23,64 | 88.736 |
| 10 ene 2024 | 24,96 | 24,96 | 24,12 | 24,12 | 24,12 | 102.304 |
| 09 ene 2024 | 25,10 | 25,24 | 24,56 | 24,88 | 24,88 | 84.214 |
| 08 ene 2024 | 24,90 | 25,02 | 24,56 | 24,88 | 24,88 | 56.962 |
| 05 ene 2024 | 24,94 | 24,98 | 24,44 | 24,72 | 24,72 | 55.465 |
| 04 ene 2024 | 25,12 | 25,20 | 24,68 | 25,02 | 25,02 | 44.149 |
| 03 ene 2024 | 25,48 | 25,48 | 24,64 | 24,84 | 24,84 | 122.748 |
| 02 ene 2024 | 26,70 | 26,86 | 25,32 | 25,32 | 25,32 | 141.208 |
| 29 dic 2023 | 25,90 | 26,48 | 25,90 | 26,30 | 26,30 | 54.572 |
| 28 dic 2023 | 26,00 | 26,20 | 25,66 | 26,02 | 26,02 | 86.576 |
| 27 dic 2023 | 26,30 | 26,64 | 26,00 | 26,16 | 26,16 | 71.975 |
| 22 dic 2023 | 26,02 | 26,24 | 25,80 | 26,00 | 26,00 | 41.878 |
| 21 dic 2023 | 25,72 | 26,34 | 25,48 | 26,22 | 26,22 | 91.852 |
| 20 dic 2023 | 26,00 | 26,32 | 25,72 | 26,02 | 26,02 | 73.236 |
| 19 dic 2023 | 25,40 | 26,30 | 25,20 | 25,82 | 25,82 | 50.167 |
| 18 dic 2023 | 26,04 | 26,36 | 25,50 | 25,52 | 25,52 | 72.678 |
| 15 dic 2023 | 26,18 | 26,28 | 25,92 | 26,20 | 26,20 | 104.850 |
| 14 dic 2023 | 25,48 | 26,18 | 25,42 | 26,00 | 26,00 | 138.905 |
| 13 dic 2023 | 25,20 | 25,48 | 25,02 | 25,06 | 25,06 | 104.663 |
| 12 dic 2023 | 25,16 | 25,32 | 24,94 | 25,22 | 25,22 | 84.082 |
| 11 dic 2023 | 25,58 | 25,58 | 24,56 | 24,82 | 24,82 | 112.996 |
| 08 dic 2023 | 24,90 | 25,50 | 24,70 | 25,50 | 25,50 | 56.564 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.