Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0834 +0,0020 (+0,18%) Petróleo Brent
86,68 -0,66 (-0,76%) Oro
2.398,40 +29,00 (+1,22%) Bitcoin EUR
52.092,72 -1.581,13 (-2,95%)
Deutsche Börse AG (DBO.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:32PM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 191,55 | 191,55 | 187,00 | 187,00 | 187,00 | - |
| 04 jul 2024 | 190,00 | 190,40 | 190,00 | 190,40 | 190,40 | - |
| 03 jul 2024 | 191,95 | 191,95 | 190,85 | 190,85 | 190,85 | - |
| 02 jul 2024 | 189,40 | 190,75 | 189,40 | 190,75 | 190,75 | - |
| 01 jul 2024 | 191,40 | 191,40 | 191,15 | 191,15 | 191,15 | - |
| 28 jun 2024 | 194,20 | 194,20 | 190,85 | 190,85 | 190,85 | - |
| 27 jun 2024 | 192,50 | 193,85 | 192,50 | 193,85 | 193,85 | - |
| 26 jun 2024 | 194,50 | 194,50 | 192,30 | 192,30 | 192,30 | - |
| 25 jun 2024 | 192,80 | 192,80 | 192,30 | 192,30 | 192,30 | - |
| 24 jun 2024 | 192,55 | 194,75 | 192,55 | 194,75 | 194,75 | - |
| 21 jun 2024 | 190,70 | 192,75 | 190,70 | 192,75 | 192,75 | - |
| 20 jun 2024 | 189,50 | 190,55 | 189,50 | 190,55 | 190,55 | - |
| 19 jun 2024 | 189,85 | 189,85 | 188,95 | 188,95 | 188,95 | - |
| 18 jun 2024 | 186,90 | 189,90 | 186,90 | 189,90 | 189,90 | - |
| 17 jun 2024 | 183,45 | 186,65 | 183,45 | 186,65 | 186,65 | - |
| 14 jun 2024 | 180,30 | 182,70 | 180,30 | 182,70 | 182,70 | - |
| 13 jun 2024 | 186,00 | 186,00 | 180,25 | 180,25 | 180,25 | - |
| 12 jun 2024 | 186,65 | 186,65 | 185,95 | 185,95 | 185,95 | - |
| 11 jun 2024 | 186,85 | 186,85 | 186,40 | 186,40 | 186,40 | - |
| 10 jun 2024 | 188,10 | 188,10 | 186,25 | 186,25 | 186,25 | - |
| 07 jun 2024 | 188,75 | 188,75 | 187,85 | 187,85 | 187,85 | - |
| 06 jun 2024 | 189,45 | 189,45 | 188,30 | 188,30 | 188,30 | - |
| 05 jun 2024 | 187,25 | 188,60 | 187,25 | 188,60 | 188,60 | - |
| 04 jun 2024 | 183,55 | 186,25 | 183,55 | 186,25 | 186,25 | - |
| 03 jun 2024 | 183,95 | 183,95 | 183,25 | 183,25 | 183,25 | - |
| 31 may 2024 | 180,75 | 183,15 | 180,75 | 183,15 | 183,15 | - |
| 30 may 2024 | 178,40 | 179,90 | 178,40 | 179,90 | 179,90 | - |
| 29 may 2024 | 177,50 | 177,90 | 177,50 | 177,90 | 177,90 | - |
| 28 may 2024 | 183,35 | 183,35 | 178,75 | 178,75 | 178,75 | - |
| 27 may 2024 | 184,15 | 184,15 | 183,00 | 183,00 | 183,00 | - |
| 24 may 2024 | 184,65 | 184,65 | 184,30 | 184,45 | 184,45 | 2 |
| 23 may 2024 | 185,30 | 185,30 | 185,20 | 185,20 | 185,20 | - |
| 22 may 2024 | 184,25 | 184,75 | 184,25 | 184,75 | 184,75 | - |
| 21 may 2024 | 183,70 | 184,50 | 183,70 | 184,50 | 184,50 | - |
| 20 may 2024 | 185,45 | 185,45 | 183,65 | 183,65 | 183,65 | - |
| 17 may 2024 | 182,45 | 184,00 | 182,45 | 184,00 | 184,00 | - |
| 16 may 2024 | 180,90 | 180,90 | 180,85 | 180,85 | 180,85 | - |
| 15 may 2024 | 178,60 | 179,70 | 178,60 | 179,70 | 179,70 | - |
| 15 may 2024 | 3.8 Dividendo | |||||
| 14 may 2024 | 182,05 | 182,05 | 179,95 | 179,95 | 176,15 | - |
| 13 may 2024 | 187,75 | 187,75 | 182,80 | 182,80 | 178,94 | - |
| 10 may 2024 | 188,85 | 188,85 | 186,90 | 186,90 | 182,95 | - |
| 09 may 2024 | 186,80 | 188,20 | 186,80 | 188,20 | 184,23 | - |
| 08 may 2024 | 187,50 | 187,50 | 186,90 | 186,90 | 182,95 | - |
| 07 may 2024 | 185,00 | 186,85 | 185,00 | 186,85 | 182,90 | - |
| 06 may 2024 | 185,40 | 185,40 | 183,95 | 183,95 | 180,07 | - |
| 03 may 2024 | 184,30 | 184,50 | 184,30 | 184,50 | 180,60 | - |
| 02 may 2024 | 182,20 | 182,75 | 182,20 | 182,75 | 178,89 | - |
| 30 abr 2024 | 181,20 | 181,20 | 181,15 | 181,15 | 177,32 | - |
| 29 abr 2024 | 183,55 | 183,55 | 182,55 | 182,55 | 178,70 | - |
| 26 abr 2024 | 182,50 | 182,95 | 182,50 | 182,95 | 179,09 | - |
| 25 abr 2024 | 181,95 | 181,95 | 181,55 | 181,55 | 177,72 | - |
| 24 abr 2024 | 185,85 | 186,50 | 180,70 | 180,70 | 176,88 | 54 |
| 23 abr 2024 | 187,45 | 188,50 | 187,45 | 188,50 | 184,52 | - |
| 22 abr 2024 | 187,85 | 187,95 | 187,85 | 187,95 | 183,98 | - |
| 19 abr 2024 | 185,60 | 186,35 | 185,60 | 186,35 | 182,41 | - |
| 18 abr 2024 | 187,25 | 187,25 | 187,05 | 187,05 | 183,10 | - |
| 17 abr 2024 | 188,00 | 188,00 | 187,25 | 187,25 | 183,30 | - |
| 16 abr 2024 | 188,20 | 188,20 | 186,55 | 186,55 | 182,61 | - |
| 15 abr 2024 | 190,25 | 191,00 | 190,25 | 190,75 | 186,72 | 30 |
| 12 abr 2024 | 190,05 | 190,05 | 189,65 | 189,65 | 185,65 | - |
| 11 abr 2024 | 188,10 | 188,65 | 188,10 | 188,65 | 184,67 | - |
| 10 abr 2024 | 186,95 | 188,35 | 186,95 | 188,35 | 184,37 | - |
| 09 abr 2024 | 186,75 | 186,75 | 185,90 | 185,90 | 181,97 | - |
| 08 abr 2024 | 187,30 | 187,40 | 187,30 | 187,40 | 183,44 | - |
| 05 abr 2024 | 184,45 | 187,05 | 184,45 | 187,05 | 183,10 | - |
| 04 abr 2024 | 185,50 | 185,50 | 185,50 | 185,50 | 181,58 | - |
| 03 abr 2024 | 187,00 | 187,00 | 186,10 | 186,10 | 182,17 | - |
| 02 abr 2024 | 188,60 | 188,60 | 186,90 | 186,90 | 182,95 | - |
| 28 mar 2024 | 188,70 | 189,90 | 188,70 | 189,90 | 185,89 | - |
| 27 mar 2024 | 188,55 | 188,55 | 188,30 | 188,30 | 184,32 | - |
| 26 mar 2024 | 187,00 | 188,35 | 187,00 | 188,35 | 184,37 | - |
| 25 mar 2024 | 186,20 | 186,55 | 186,20 | 186,55 | 182,61 | - |
| 22 mar 2024 | 184,55 | 185,70 | 184,55 | 185,70 | 181,78 | - |
| 21 mar 2024 | 186,50 | 186,50 | 185,90 | 185,90 | 181,97 | - |
| 20 mar 2024 | 185,60 | 185,60 | 185,25 | 185,25 | 181,34 | - |
| 19 mar 2024 | 184,85 | 185,45 | 184,85 | 185,45 | 181,53 | - |
| 18 mar 2024 | 185,95 | 185,95 | 185,05 | 185,05 | 181,14 | - |
| 15 mar 2024 | 187,65 | 187,65 | 185,50 | 185,50 | 181,58 | - |
| 14 mar 2024 | 185,20 | 186,30 | 185,20 | 186,30 | 182,37 | - |
| 13 mar 2024 | 190,90 | 190,90 | 185,45 | 185,45 | 181,53 | - |
| 12 mar 2024 | 190,60 | 190,60 | 190,20 | 190,20 | 186,18 | - |
| 11 mar 2024 | 188,55 | 189,20 | 188,55 | 189,20 | 185,20 | - |
| 08 mar 2024 | 193,25 | 193,25 | 189,20 | 189,20 | 185,20 | - |
| 07 mar 2024 | 190,85 | 192,75 | 190,85 | 192,75 | 188,68 | - |
| 06 mar 2024 | 192,80 | 192,80 | 190,75 | 190,75 | 186,72 | - |
| 05 mar 2024 | 194,00 | 194,00 | 191,90 | 192,00 | 187,95 | 46 |
| 04 mar 2024 | 193,55 | 193,55 | 192,50 | 192,50 | 188,43 | - |
| 01 mar 2024 | 194,20 | 194,20 | 192,85 | 192,85 | 188,78 | - |
| 29 feb 2024 | 193,05 | 194,10 | 193,05 | 194,10 | 190,00 | - |
| 28 feb 2024 | 192,95 | 192,95 | 192,65 | 192,65 | 188,58 | - |
| 27 feb 2024 | 191,45 | 192,75 | 191,45 | 192,75 | 188,68 | - |
| 26 feb 2024 | 191,45 | 192,55 | 191,45 | 192,55 | 188,48 | - |
| 23 feb 2024 | 189,55 | 191,10 | 189,55 | 191,10 | 187,06 | - |
| 22 feb 2024 | 187,15 | 187,70 | 187,15 | 187,70 | 183,74 | - |
| 21 feb 2024 | 188,05 | 188,05 | 186,35 | 186,35 | 182,41 | - |
| 20 feb 2024 | 188,50 | 189,15 | 188,50 | 189,15 | 185,16 | - |
| 19 feb 2024 | 187,00 | 187,20 | 187,00 | 187,20 | 183,25 | - |
| 16 feb 2024 | 186,25 | 187,25 | 186,25 | 187,25 | 183,30 | - |
| 15 feb 2024 | 187,45 | 187,45 | 185,65 | 185,65 | 181,73 | - |
| *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.