Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
11.056,50 +28,70 (+0,26%) Euro Stoxx 50
4.953,26 -36,62 (-0,73%) Dólar/Euro
1,0722 +0,0021 (+0,19%) Petróleo Brent
88,20 +0,18 (+0,20%) Oro
2.341,10 +2,70 (+0,12%) Bitcoin EUR
59.498,89 -2.577,79 (-4,15%)
CA Immobilien Anlagen AG (CAI.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:29PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 30,60 | 30,60 | 30,16 | 30,46 | 30,46 | 61.480 |
| 24 abr 2024 | 30,56 | 30,66 | 30,20 | 30,36 | 30,36 | 399.482 |
| 23 abr 2024 | 30,70 | 30,98 | 30,66 | 30,66 | 30,66 | 215.345 |
| 22 abr 2024 | 30,98 | 31,00 | 30,68 | 30,74 | 30,74 | 317.531 |
| 19 abr 2024 | 30,50 | 30,98 | 30,50 | 30,82 | 30,82 | 249.107 |
| 18 abr 2024 | 30,58 | 31,10 | 30,58 | 30,72 | 30,72 | 241.716 |
| 17 abr 2024 | 30,68 | 31,02 | 30,56 | 30,70 | 30,70 | 447.767 |
| 16 abr 2024 | 31,00 | 31,00 | 30,64 | 30,68 | 30,68 | 401.276 |
| 15 abr 2024 | 31,00 | 31,18 | 30,82 | 30,90 | 30,90 | 358.186 |
| 12 abr 2024 | 30,82 | 31,14 | 30,74 | 30,84 | 30,84 | 113.849 |
| 11 abr 2024 | 31,12 | 31,12 | 30,68 | 30,90 | 30,90 | 165.426 |
| 10 abr 2024 | 31,04 | 31,08 | 30,74 | 30,94 | 30,94 | 200.303 |
| 09 abr 2024 | 31,06 | 31,38 | 30,72 | 30,94 | 30,94 | 205.331 |
| 08 abr 2024 | 31,50 | 31,64 | 31,10 | 31,26 | 31,26 | 232.245 |
| 05 abr 2024 | 31,98 | 31,98 | 31,42 | 31,44 | 31,44 | 291.222 |
| 04 abr 2024 | 32,46 | 32,60 | 31,98 | 31,98 | 31,98 | 261.383 |
| 03 abr 2024 | 32,68 | 32,80 | 32,42 | 32,46 | 32,46 | 301.438 |
| 02 abr 2024 | 32,76 | 32,88 | 32,42 | 32,60 | 32,60 | 536.957 |
| 28 mar 2024 | 32,75 | 32,90 | 32,55 | 32,70 | 32,70 | 335.432 |
| 27 mar 2024 | 32,15 | 32,70 | 32,15 | 32,70 | 32,70 | 129.539 |
| 26 mar 2024 | 32,30 | 32,65 | 32,05 | 32,60 | 32,60 | 275.230 |
| 25 mar 2024 | 31,60 | 32,25 | 31,35 | 32,15 | 32,15 | 957.175 |
| 22 mar 2024 | 32,10 | 32,30 | 31,35 | 31,70 | 31,70 | 509.844 |
| 21 mar 2024 | 32,10 | 32,65 | 30,90 | 31,90 | 31,90 | 843.934 |
| 20 mar 2024 | 32,25 | 32,30 | 31,40 | 31,90 | 31,90 | 492.377 |
| 19 mar 2024 | 31,80 | 32,30 | 31,80 | 32,15 | 32,15 | 357.081 |
| 18 mar 2024 | 31,40 | 31,95 | 31,40 | 31,85 | 31,85 | 262.947 |
| 15 mar 2024 | 31,00 | 31,90 | 31,00 | 31,65 | 31,65 | 534.774 |
| 14 mar 2024 | 31,00 | 31,35 | 30,90 | 31,20 | 31,20 | 272.796 |
| 13 mar 2024 | 30,85 | 31,00 | 30,80 | 30,95 | 30,95 | 222.655 |
| 12 mar 2024 | 30,80 | 30,85 | 30,45 | 30,65 | 30,65 | 500.445 |
| 11 mar 2024 | 30,55 | 30,75 | 30,45 | 30,70 | 30,70 | 194.115 |
| 08 mar 2024 | 30,35 | 30,65 | 30,30 | 30,65 | 30,65 | 378.719 |
| 07 mar 2024 | 30,05 | 30,50 | 30,05 | 30,50 | 30,50 | 91.405 |
| 06 mar 2024 | 30,00 | 30,45 | 30,00 | 30,15 | 30,15 | 373.231 |
| 05 mar 2024 | 29,80 | 29,95 | 29,60 | 29,95 | 29,95 | 83.473 |
| 04 mar 2024 | 30,20 | 30,20 | 29,60 | 29,75 | 29,75 | 112.520 |
| 01 mar 2024 | 29,65 | 30,05 | 29,65 | 29,90 | 29,90 | 87.140 |
| 29 feb 2024 | 29,20 | 30,15 | 29,20 | 29,70 | 29,70 | 326.027 |
| 28 feb 2024 | 30,20 | 30,20 | 29,75 | 29,90 | 29,90 | 175.931 |
| 27 feb 2024 | 29,95 | 30,25 | 29,95 | 30,00 | 30,00 | 85.701 |
| 26 feb 2024 | 30,05 | 30,40 | 30,00 | 30,00 | 30,00 | 107.065 |
| 23 feb 2024 | 30,15 | 30,40 | 30,10 | 30,30 | 30,30 | 118.912 |
| 22 feb 2024 | 29,60 | 30,25 | 29,60 | 30,20 | 30,20 | 359.084 |
| 21 feb 2024 | 29,65 | 30,00 | 29,60 | 29,65 | 29,65 | 469.455 |
| 20 feb 2024 | 29,70 | 29,95 | 29,30 | 29,70 | 29,70 | 357.516 |
| 19 feb 2024 | 29,35 | 29,70 | 29,35 | 29,55 | 29,55 | 111.840 |
| 16 feb 2024 | 28,80 | 29,50 | 28,75 | 29,45 | 29,45 | 196.993 |
| 15 feb 2024 | 29,55 | 29,55 | 28,90 | 29,00 | 29,00 | 181.216 |
| 14 feb 2024 | 29,80 | 29,80 | 29,20 | 29,30 | 29,30 | 203.879 |
| 13 feb 2024 | 29,65 | 30,10 | 29,65 | 29,65 | 29,65 | 259.271 |
| 12 feb 2024 | 29,45 | 30,00 | 29,45 | 29,85 | 29,85 | 134.439 |
| 09 feb 2024 | 29,05 | 29,65 | 29,05 | 29,40 | 29,40 | 230.760 |
| 08 feb 2024 | 29,50 | 29,50 | 29,20 | 29,30 | 29,30 | 147.421 |
| 07 feb 2024 | 29,55 | 29,85 | 29,20 | 29,30 | 29,30 | 242.292 |
| 06 feb 2024 | 29,50 | 29,95 | 29,40 | 29,70 | 29,70 | 209.131 |
| 05 feb 2024 | 29,75 | 29,95 | 29,60 | 29,70 | 29,70 | 199.108 |
| 02 feb 2024 | 29,90 | 30,20 | 29,55 | 29,75 | 29,75 | 166.024 |
| 01 feb 2024 | 30,45 | 30,45 | 29,75 | 29,75 | 29,75 | 222.721 |
| 31 ene 2024 | 30,20 | 30,50 | 29,85 | 30,40 | 30,40 | 513.951 |
| 30 ene 2024 | 30,15 | 30,45 | 30,05 | 30,30 | 30,30 | 200.677 |
| 29 ene 2024 | 29,90 | 30,15 | 29,85 | 30,05 | 30,05 | 74.932 |
| 26 ene 2024 | 29,85 | 30,15 | 29,70 | 30,05 | 30,05 | 103.482 |
| 25 ene 2024 | 30,20 | 30,20 | 29,70 | 30,00 | 30,00 | 169.414 |
| 24 ene 2024 | 29,65 | 30,10 | 29,65 | 30,05 | 30,05 | 116.537 |
| 23 ene 2024 | 30,10 | 30,25 | 29,70 | 29,85 | 29,85 | 204.551 |
| 22 ene 2024 | 30,10 | 30,30 | 29,90 | 30,20 | 30,20 | 118.183 |
| 19 ene 2024 | 30,50 | 30,60 | 30,15 | 30,15 | 30,15 | 152.677 |
| 18 ene 2024 | 30,20 | 30,45 | 30,05 | 30,35 | 30,35 | 117.937 |
| 17 ene 2024 | 30,05 | 30,25 | 29,75 | 30,20 | 30,20 | 280.998 |
| 16 ene 2024 | 30,20 | 30,45 | 30,15 | 30,40 | 30,40 | 319.381 |
| 15 ene 2024 | 30,30 | 30,50 | 30,15 | 30,40 | 30,40 | 186.788 |
| 12 ene 2024 | 30,75 | 30,85 | 30,15 | 30,40 | 30,40 | 258.904 |
| 11 ene 2024 | 30,90 | 31,30 | 30,35 | 30,60 | 30,60 | 274.886 |
| 10 ene 2024 | 31,15 | 31,50 | 30,90 | 31,10 | 31,10 | 192.991 |
| 09 ene 2024 | 31,70 | 31,70 | 31,30 | 31,35 | 31,35 | 83.257 |
| 08 ene 2024 | 31,50 | 32,25 | 31,45 | 31,65 | 31,65 | 294.285 |
| 05 ene 2024 | 32,00 | 32,35 | 31,55 | 32,10 | 32,10 | 482.804 |
| 04 ene 2024 | 32,30 | 32,30 | 31,80 | 32,10 | 32,10 | 96.042 |
| 03 ene 2024 | 32,50 | 32,65 | 31,90 | 32,00 | 32,00 | 233.466 |
| 02 ene 2024 | 32,30 | 32,65 | 32,15 | 32,55 | 32,55 | 399.549 |
| 29 dic 2023 | 32,75 | 32,80 | 32,40 | 32,45 | 32,45 | 94.722 |
| 28 dic 2023 | 32,55 | 32,75 | 32,50 | 32,70 | 32,70 | 190.369 |
| 27 dic 2023 | 32,45 | 32,80 | 32,45 | 32,65 | 32,65 | 190.537 |
| 22 dic 2023 | 32,35 | 32,70 | 32,25 | 32,65 | 32,65 | 90.066 |
| 21 dic 2023 | 32,45 | 32,60 | 32,20 | 32,40 | 32,40 | 143.537 |
| 20 dic 2023 | 32,40 | 32,40 | 32,15 | 32,40 | 32,40 | 165.944 |
| 19 dic 2023 | 31,90 | 32,40 | 31,90 | 32,25 | 32,25 | 365.329 |
| 18 dic 2023 | 31,45 | 32,05 | 31,45 | 32,00 | 32,00 | 179.077 |
| 15 dic 2023 | 31,95 | 32,15 | 31,45 | 31,80 | 31,80 | 822.831 |
| 14 dic 2023 | 31,45 | 32,10 | 31,40 | 32,05 | 32,05 | 315.337 |
| 13 dic 2023 | 31,35 | 31,45 | 31,05 | 31,30 | 31,30 | 246.040 |
| 12 dic 2023 | 30,80 | 31,40 | 30,80 | 31,25 | 31,25 | 588.935 |
| 11 dic 2023 | 30,95 | 31,20 | 30,75 | 31,15 | 31,15 | 283.061 |
| 08 dic 2023 | 30,70 | 31,30 | 30,70 | 31,00 | 31,00 | 167.709 |
| 07 dic 2023 | 31,10 | 31,10 | 30,70 | 30,95 | 30,95 | 147.975 |
| 06 dic 2023 | 30,70 | 31,05 | 30,65 | 30,85 | 30,85 | 112.724 |
| 05 dic 2023 | 30,45 | 31,00 | 30,45 | 30,80 | 30,80 | 164.423 |
| 04 dic 2023 | 30,25 | 30,65 | 30,25 | 30,65 | 30,65 | 119.420 |
| 01 dic 2023 | 30,00 | 30,55 | 29,85 | 30,50 | 30,50 | 314.842 |
| *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.