Mercados españoles cerrados

BAWAG Group AG (BG.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,05-0,10 (-0,17%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202457,3557,8557,0557,0557,0599.931
02 may 202456,3057,5056,3057,1557,15114.326
30 abr 202456,0556,4555,4556,2056,20181.486
29 abr 202456,9557,9555,0056,0056,00203.136
26 abr 202457,7058,2557,0057,5057,50177.422
25 abr 202458,0558,3557,3557,4057,40119.773
24 abr 202457,5058,4057,2558,2058,20198.152
23 abr 202455,9057,5055,9057,2057,20164.110
22 abr 202456,4056,7055,8556,0056,0086.818
19 abr 202455,3556,2054,8556,0056,00162.667
18 abr 202454,8056,0554,7055,9555,95204.931
17 abr 202453,4554,8053,4054,3054,30144.584
16 abr 202453,4053,7052,8553,2553,25202.633
15 abr 202454,7055,0553,7553,9553,95144.835
12 abr 202454,7555,1554,0554,0554,05182.807
11 abr 202456,3056,3554,9555,0055,00125.303
10 abr 202455,3557,0055,1556,3556,35323.553
10 abr 20245 Dividendo
09 abr 202459,8560,6059,8560,0055,00178.589
08 abr 202458,8060,1058,7559,8054,82165.879
05 abr 202458,7059,0058,1058,7553,85200.728
04 abr 202459,0059,7558,6559,1054,17148.128
03 abr 202458,1559,1058,1558,6553,76173.375
02 abr 202459,1059,3558,3058,3053,44162.136
28 mar 202458,5059,1058,3058,7053,81137.709
27 mar 202458,5058,6058,0058,5053,63114.954
26 mar 202458,6059,4058,3558,5053,63176.256
25 mar 202458,5058,6557,8558,0053,17115.789
22 mar 202458,0058,9557,8058,1053,26130.137
21 mar 202457,5558,0556,9058,0553,21116.006
20 mar 202456,9557,1556,2557,0052,25100.165
19 mar 202456,1056,8056,0556,7552,02159.637
18 mar 202455,3556,3554,4556,0551,38117.900
15 mar 202455,3055,5554,7055,2050,60513.496
14 mar 202455,0555,3554,7055,3550,74199.183
13 mar 202454,5055,1554,3555,1050,51146.895
12 mar 202453,2554,5053,0054,5049,96186.291
11 mar 202453,3053,3552,5552,8048,40119.815
08 mar 202454,5054,6053,2553,2548,81121.230
07 mar 202454,0055,1053,2054,5049,96181.526
06 mar 202453,6055,0553,2554,6550,10156.105
05 mar 202453,0053,9553,0053,4549,00104.449
04 mar 202453,6053,7553,1053,2048,77112.873
01 mar 202452,5053,5052,1053,2548,8199.564
29 feb 202452,1052,2551,6052,2547,90286.434
28 feb 202451,4052,1051,3052,1047,76112.989
27 feb 202450,4551,4050,4051,2546,98104.515
26 feb 202450,3050,3049,8050,2046,02159.359
23 feb 202450,8050,8049,8649,9645,80111.003
22 feb 202451,0551,6550,4550,6046,38133.123
21 feb 202450,8051,2050,5550,6046,38120.201
20 feb 202450,8050,8050,0050,6546,43109.047
19 feb 202451,2551,6050,4050,6546,4395.610
16 feb 202450,4051,8550,4051,0546,80152.019
15 feb 202450,0550,3549,5450,1045,92135.519
14 feb 202450,5050,9549,8649,8845,72108.761
13 feb 202451,7551,7550,4050,4046,20136.011
12 feb 202450,7052,1550,6051,7547,44158.834
09 feb 202450,4550,9050,3550,5046,29135.152
08 feb 202450,9551,5050,1050,4546,25204.829
07 feb 202452,5052,5050,7050,8046,57198.728
06 feb 202452,7053,4552,4052,7048,31181.382
05 feb 202452,0053,1551,7552,5048,13240.901
02 feb 202450,7051,5049,7851,5047,21230.593
01 feb 202447,2051,6047,2050,1045,92454.782
31 ene 202448,5049,3247,8447,8443,85297.497
30 ene 202448,8048,8448,1448,3844,35132.008
29 ene 202449,5049,5248,2648,2644,24181.876
26 ene 202449,4049,6448,9049,4045,28138.567
25 ene 202449,5049,5048,9249,2445,14132.284
24 ene 202448,5049,4648,4249,0444,95206.163
23 ene 202447,7048,2047,2448,2044,18157.952
22 ene 202446,9447,4046,8847,2843,34109.120
19 ene 202446,7447,2646,4446,6642,77106.015
18 ene 202445,8846,7845,5646,7642,86125.518
17 ene 202445,7045,7845,3445,6441,84109.916
16 ene 202445,9046,2045,4046,0442,20105.520
15 ene 202446,6846,6846,0046,2442,3976.265
12 ene 202447,0447,1246,5046,5642,68108.205
11 ene 202447,4847,4846,5246,6242,7498.648
10 ene 202448,0048,0446,9647,2243,29140.957
09 ene 202448,9048,9448,0848,2044,18145.161
08 ene 202448,4648,7047,9848,7044,6467.849
05 ene 202447,6848,4647,1848,4644,42128.006
04 ene 202446,9047,8846,9047,8843,89102.610
03 ene 202448,1248,2046,7246,9243,01106.362
02 ene 202448,0048,5647,6848,1244,1193.532
29 dic 202347,8448,1647,6847,9843,9863.459
28 dic 202348,0048,0047,3647,7243,74111.000
27 dic 202347,2247,9847,2247,9443,94110.976
22 dic 202347,0047,4646,9447,4043,4577.244
21 dic 202346,3046,9846,3046,9042,99100.935
20 dic 202345,9646,7245,7046,6042,72211.949
19 dic 202346,4446,4445,8446,2242,37204.992
18 dic 202346,2046,8046,0446,3842,52148.088
15 dic 202347,8047,8446,2046,3442,48413.647
14 dic 202346,7247,5446,3847,4843,52233.670
13 dic 202346,9046,9046,0646,0842,24228.203
12 dic 202348,0048,0246,9046,9042,99205.886
11 dic 202347,9848,3047,5847,9643,96161.148
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...