Mercados españoles cerrados en 25 mins
IBEX 35
11.010,50 -64,90 (-0,59%) Euro Stoxx 50
4.990,15 -18,02 (-0,36%) Dólar/Euro
1,0693 -0,0011 (-0,11%) Petróleo Brent
88,12 -0,30 (-0,34%) Oro
2.343,00 +0,90 (+0,04%) Bitcoin EUR
60.897,21 -1.569,65 (-2,51%)
Erste Group Bank AG (EBS.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:50PM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 44,65 | 44,68 | 44,20 | 44,42 | 44,42 | 122.790 |
| 23 abr 2024 | 43,63 | 44,52 | 43,57 | 44,52 | 44,52 | 514.669 |
| 22 abr 2024 | 43,10 | 43,62 | 42,79 | 43,49 | 43,49 | 353.882 |
| 19 abr 2024 | 42,18 | 43,08 | 42,18 | 43,00 | 43,00 | 530.750 |
| 18 abr 2024 | 42,10 | 42,68 | 42,07 | 42,68 | 42,68 | 512.537 |
| 17 abr 2024 | 41,60 | 42,12 | 41,58 | 41,95 | 41,95 | 332.482 |
| 16 abr 2024 | 41,42 | 41,66 | 41,15 | 41,50 | 41,50 | 616.864 |
| 15 abr 2024 | 42,30 | 42,50 | 41,79 | 41,79 | 41,79 | 276.225 |
| 12 abr 2024 | 42,50 | 42,74 | 42,21 | 42,21 | 42,21 | 285.517 |
| 11 abr 2024 | 42,94 | 43,04 | 42,20 | 42,38 | 42,38 | 424.657 |
| 10 abr 2024 | 42,70 | 43,28 | 42,63 | 43,11 | 43,11 | 326.674 |
| 09 abr 2024 | 42,50 | 42,79 | 42,40 | 42,55 | 42,55 | 389.815 |
| 08 abr 2024 | 42,12 | 42,74 | 42,09 | 42,69 | 42,69 | 417.101 |
| 05 abr 2024 | 41,95 | 42,15 | 41,38 | 42,15 | 42,15 | 392.810 |
| 04 abr 2024 | 41,97 | 42,44 | 41,87 | 42,27 | 42,27 | 401.943 |
| 03 abr 2024 | 41,70 | 41,97 | 41,30 | 41,97 | 41,97 | 391.169 |
| 02 abr 2024 | 41,30 | 41,97 | 41,30 | 41,88 | 41,88 | 673.411 |
| 28 mar 2024 | 40,90 | 41,30 | 40,82 | 41,30 | 41,30 | 555.901 |
| 27 mar 2024 | 40,37 | 40,96 | 40,14 | 40,96 | 40,96 | 416.548 |
| 26 mar 2024 | 40,00 | 40,30 | 39,82 | 40,28 | 40,28 | 326.475 |
| 25 mar 2024 | 40,28 | 40,30 | 39,98 | 40,08 | 40,08 | 347.421 |
| 22 mar 2024 | 40,22 | 40,34 | 39,97 | 40,24 | 40,24 | 545.106 |
| 21 mar 2024 | 39,68 | 40,39 | 39,59 | 40,39 | 40,39 | 729.050 |
| 20 mar 2024 | 39,59 | 39,70 | 39,18 | 39,45 | 39,45 | 448.953 |
| 19 mar 2024 | 38,93 | 39,50 | 38,90 | 39,50 | 39,50 | 514.300 |
| 18 mar 2024 | 38,96 | 39,18 | 38,32 | 38,97 | 38,97 | 326.911 |
| 15 mar 2024 | 37,87 | 39,03 | 37,77 | 39,03 | 39,03 | 2.099.423 |
| 14 mar 2024 | 37,90 | 37,95 | 37,40 | 37,80 | 37,80 | 414.556 |
| 13 mar 2024 | 37,58 | 37,91 | 37,57 | 37,91 | 37,91 | 465.783 |
| 12 mar 2024 | 37,70 | 37,74 | 37,29 | 37,57 | 37,57 | 559.983 |
| 11 mar 2024 | 37,55 | 37,98 | 37,40 | 37,62 | 37,62 | 597.021 |
| 08 mar 2024 | 38,00 | 38,01 | 37,45 | 37,70 | 37,70 | 451.902 |
| 07 mar 2024 | 37,53 | 37,97 | 37,32 | 37,84 | 37,84 | 516.303 |
| 06 mar 2024 | 37,20 | 37,70 | 37,19 | 37,70 | 37,70 | 419.080 |
| 05 mar 2024 | 37,03 | 37,31 | 36,80 | 37,15 | 37,15 | 433.826 |
| 04 mar 2024 | 37,35 | 37,39 | 36,78 | 37,19 | 37,19 | 552.926 |
| 01 mar 2024 | 37,18 | 37,60 | 36,99 | 37,33 | 37,33 | 681.134 |
| 29 feb 2024 | 37,72 | 37,89 | 36,66 | 36,90 | 36,90 | 1.831.741 |
| 28 feb 2024 | 38,97 | 39,11 | 38,48 | 38,64 | 38,64 | 588.880 |
| 27 feb 2024 | 38,78 | 39,05 | 38,56 | 39,05 | 39,05 | 353.541 |
| 26 feb 2024 | 39,35 | 39,35 | 38,86 | 38,93 | 38,93 | 473.276 |
| 23 feb 2024 | 39,60 | 39,73 | 39,29 | 39,37 | 39,37 | 265.182 |
| 22 feb 2024 | 39,48 | 40,00 | 39,35 | 39,60 | 39,60 | 324.882 |
| 21 feb 2024 | 39,03 | 39,47 | 38,89 | 39,08 | 39,08 | 298.998 |
| 20 feb 2024 | 39,00 | 39,21 | 38,83 | 39,09 | 39,09 | 353.596 |
| 19 feb 2024 | 39,10 | 39,35 | 38,88 | 39,00 | 39,00 | 255.910 |
| 16 feb 2024 | 39,00 | 39,72 | 39,00 | 39,21 | 39,21 | 613.900 |
| 15 feb 2024 | 39,62 | 39,82 | 38,87 | 38,88 | 38,88 | 498.844 |
| 14 feb 2024 | 39,88 | 40,09 | 39,44 | 39,44 | 39,44 | 377.690 |
| 13 feb 2024 | 39,65 | 40,17 | 39,64 | 40,00 | 40,00 | 722.041 |
| 12 feb 2024 | 38,92 | 39,76 | 38,92 | 39,61 | 39,61 | 421.013 |
| 09 feb 2024 | 38,60 | 39,23 | 38,50 | 39,08 | 39,08 | 396.995 |
| 08 feb 2024 | 39,06 | 39,08 | 38,30 | 38,64 | 38,64 | 563.399 |
| 07 feb 2024 | 39,63 | 39,85 | 38,88 | 38,99 | 38,99 | 562.696 |
| 06 feb 2024 | 40,12 | 40,17 | 39,63 | 39,84 | 39,84 | 536.872 |
| 05 feb 2024 | 40,32 | 40,62 | 39,77 | 39,85 | 39,85 | 343.620 |
| 02 feb 2024 | 40,00 | 40,24 | 39,84 | 40,10 | 40,10 | 455.073 |
| 01 feb 2024 | 39,65 | 40,33 | 39,55 | 39,80 | 39,80 | 609.409 |
| 31 ene 2024 | 40,28 | 40,35 | 39,92 | 40,05 | 40,05 | 707.638 |
| 30 ene 2024 | 39,70 | 40,33 | 39,70 | 40,33 | 40,33 | 511.927 |
| 29 ene 2024 | 40,00 | 40,45 | 39,60 | 39,80 | 39,80 | 426.484 |
| 26 ene 2024 | 39,93 | 40,14 | 39,60 | 40,11 | 40,11 | 308.770 |
| 25 ene 2024 | 39,64 | 40,00 | 39,49 | 39,97 | 39,97 | 383.548 |
| 24 ene 2024 | 39,49 | 39,88 | 39,32 | 39,88 | 39,88 | 385.881 |
| 23 ene 2024 | 39,28 | 39,41 | 38,99 | 39,21 | 39,21 | 399.460 |
| 22 ene 2024 | 39,10 | 39,36 | 39,03 | 39,32 | 39,32 | 367.243 |
| 19 ene 2024 | 38,60 | 38,96 | 38,60 | 38,95 | 38,95 | 259.549 |
| 18 ene 2024 | 38,44 | 38,66 | 38,34 | 38,61 | 38,61 | 259.438 |
| 17 ene 2024 | 38,39 | 38,58 | 38,14 | 38,45 | 38,45 | 289.644 |
| 16 ene 2024 | 39,00 | 39,11 | 38,46 | 38,80 | 38,80 | 416.855 |
| 15 ene 2024 | 38,80 | 39,30 | 38,63 | 39,26 | 39,26 | 371.377 |
| 12 ene 2024 | 38,67 | 38,98 | 38,62 | 38,82 | 38,82 | 399.259 |
| 11 ene 2024 | 38,45 | 38,60 | 38,25 | 38,48 | 38,48 | 435.614 |
| 10 ene 2024 | 38,20 | 38,45 | 37,95 | 38,44 | 38,44 | 629.610 |
| 09 ene 2024 | 38,10 | 38,25 | 37,68 | 38,19 | 38,19 | 466.145 |
| 08 ene 2024 | 37,61 | 38,15 | 37,61 | 38,03 | 38,03 | 334.240 |
| 05 ene 2024 | 37,28 | 37,84 | 37,17 | 37,78 | 37,78 | 523.589 |
| 04 ene 2024 | 36,50 | 37,50 | 36,45 | 37,50 | 37,50 | 636.511 |
| 03 ene 2024 | 36,77 | 36,87 | 36,29 | 36,46 | 36,46 | 289.555 |
| 02 ene 2024 | 36,43 | 37,02 | 36,43 | 36,77 | 36,77 | 419.600 |
| 29 dic 2023 | 36,51 | 36,73 | 36,34 | 36,73 | 36,73 | 227.899 |
| 28 dic 2023 | 36,80 | 36,80 | 36,44 | 36,53 | 36,53 | 231.089 |
| 27 dic 2023 | 36,38 | 36,76 | 36,30 | 36,75 | 36,75 | 208.550 |
| 22 dic 2023 | 36,22 | 36,46 | 36,22 | 36,27 | 36,27 | 205.795 |
| 21 dic 2023 | 35,94 | 36,32 | 35,94 | 36,32 | 36,32 | 319.178 |
| 20 dic 2023 | 36,30 | 36,34 | 35,86 | 36,20 | 36,20 | 416.449 |
| 19 dic 2023 | 35,87 | 36,24 | 35,75 | 36,24 | 36,24 | 383.940 |
| 18 dic 2023 | 35,87 | 35,98 | 35,61 | 35,77 | 35,77 | 297.515 |
| 15 dic 2023 | 35,75 | 35,92 | 35,45 | 35,92 | 35,92 | 1.687.311 |
| 14 dic 2023 | 36,93 | 37,10 | 35,55 | 35,75 | 35,75 | 1.036.208 |
| 13 dic 2023 | 37,13 | 37,19 | 36,61 | 36,63 | 36,63 | 361.995 |
| 12 dic 2023 | 37,03 | 37,11 | 36,80 | 37,07 | 37,07 | 438.540 |
| 11 dic 2023 | 36,80 | 37,06 | 36,57 | 37,06 | 37,06 | 480.380 |
| 08 dic 2023 | 36,47 | 36,96 | 36,20 | 36,86 | 36,86 | 373.882 |
| 07 dic 2023 | 36,56 | 36,77 | 36,22 | 36,57 | 36,57 | 487.772 |
| 06 dic 2023 | 37,05 | 37,25 | 36,80 | 36,97 | 36,97 | 339.619 |
| 05 dic 2023 | 36,76 | 37,08 | 36,72 | 36,93 | 36,93 | 508.122 |
| 04 dic 2023 | 37,10 | 37,33 | 36,83 | 37,23 | 37,23 | 331.852 |
| 01 dic 2023 | 36,99 | 37,17 | 36,72 | 37,17 | 37,17 | 343.372 |
| 30 nov 2023 | 36,82 | 37,14 | 36,70 | 37,11 | 37,11 | 1.721.511 |
| *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.