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
59.457,11 +1.833,25 (+3,18%)
EVN AG (EVN.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,85 | 28,85 | 28,35 | 28,55 | 28,55 | 177.091 |
| 02 may 2024 | 28,85 | 29,20 | 28,75 | 28,80 | 28,80 | 255.506 |
| 30 abr 2024 | 28,65 | 29,00 | 28,55 | 28,85 | 28,85 | 173.271 |
| 29 abr 2024 | 28,10 | 28,75 | 28,10 | 28,70 | 28,70 | 149.265 |
| 26 abr 2024 | 28,10 | 28,45 | 27,90 | 28,15 | 28,15 | 202.294 |
| 25 abr 2024 | 27,55 | 28,10 | 27,55 | 27,95 | 27,95 | 152.916 |
| 24 abr 2024 | 27,75 | 28,20 | 27,30 | 27,85 | 27,85 | 324.801 |
| 23 abr 2024 | 27,40 | 27,90 | 26,85 | 27,85 | 27,85 | 147.705 |
| 22 abr 2024 | 26,90 | 27,65 | 26,90 | 27,40 | 27,40 | 168.803 |
| 19 abr 2024 | 26,10 | 27,20 | 26,10 | 27,05 | 27,05 | 135.495 |
| 18 abr 2024 | 25,90 | 26,60 | 25,90 | 26,45 | 26,45 | 161.449 |
| 17 abr 2024 | 26,00 | 26,10 | 25,65 | 25,90 | 25,90 | 96.583 |
| 16 abr 2024 | 25,30 | 26,05 | 25,15 | 25,75 | 25,75 | 278.557 |
| 15 abr 2024 | 25,40 | 25,60 | 25,25 | 25,40 | 25,40 | 76.987 |
| 12 abr 2024 | 25,30 | 25,45 | 25,10 | 25,35 | 25,35 | 84.844 |
| 11 abr 2024 | 24,65 | 25,50 | 24,65 | 25,30 | 25,30 | 76.385 |
| 10 abr 2024 | 24,75 | 25,10 | 24,65 | 24,90 | 24,90 | 62.862 |
| 09 abr 2024 | 24,50 | 24,85 | 24,50 | 24,80 | 24,80 | 94.644 |
| 08 abr 2024 | 24,55 | 24,65 | 24,45 | 24,65 | 24,65 | 77.292 |
| 05 abr 2024 | 24,60 | 24,65 | 24,40 | 24,55 | 24,55 | 64.165 |
| 04 abr 2024 | 24,25 | 24,55 | 24,25 | 24,55 | 24,55 | 78.762 |
| 03 abr 2024 | 24,20 | 24,50 | 24,05 | 24,35 | 24,35 | 135.481 |
| 02 abr 2024 | 24,45 | 24,65 | 24,25 | 24,30 | 24,30 | 145.733 |
| 28 mar 2024 | 24,50 | 24,70 | 24,40 | 24,50 | 24,50 | 106.316 |
| 27 mar 2024 | 24,15 | 24,70 | 24,15 | 24,50 | 24,50 | 132.908 |
| 26 mar 2024 | 24,80 | 24,80 | 24,25 | 24,25 | 24,25 | 167.276 |
| 25 mar 2024 | 24,50 | 24,80 | 24,40 | 24,70 | 24,70 | 103.089 |
| 22 mar 2024 | 24,30 | 24,55 | 24,30 | 24,55 | 24,55 | 46.991 |
| 21 mar 2024 | 24,40 | 24,55 | 24,15 | 24,40 | 24,40 | 85.384 |
| 20 mar 2024 | 24,35 | 24,50 | 24,15 | 24,35 | 24,35 | 55.416 |
| 19 mar 2024 | 24,25 | 25,00 | 24,15 | 24,40 | 24,40 | 100.640 |
| 18 mar 2024 | 24,30 | 24,55 | 24,10 | 24,40 | 24,40 | 98.344 |
| 15 mar 2024 | 24,10 | 24,50 | 24,10 | 24,30 | 24,30 | 168.076 |
| 14 mar 2024 | 24,55 | 24,60 | 24,10 | 24,20 | 24,20 | 106.531 |
| 13 mar 2024 | 24,25 | 24,60 | 24,25 | 24,40 | 24,40 | 59.484 |
| 12 mar 2024 | 24,35 | 24,75 | 24,25 | 24,25 | 24,25 | 127.466 |
| 11 mar 2024 | 24,70 | 24,85 | 24,50 | 24,50 | 24,50 | 139.972 |
| 08 mar 2024 | 25,00 | 25,00 | 24,45 | 24,80 | 24,80 | 65.829 |
| 07 mar 2024 | 24,55 | 25,00 | 24,55 | 24,75 | 24,75 | 55.591 |
| 06 mar 2024 | 24,45 | 25,00 | 24,45 | 24,70 | 24,70 | 76.271 |
| 05 mar 2024 | 24,00 | 24,90 | 23,85 | 24,65 | 24,65 | 123.622 |
| 04 mar 2024 | 23,80 | 24,10 | 23,75 | 23,95 | 23,95 | 80.356 |
| 01 mar 2024 | 24,15 | 24,15 | 23,75 | 24,00 | 24,00 | 110.438 |
| 29 feb 2024 | 23,80 | 24,10 | 23,55 | 24,00 | 24,00 | 228.487 |
| 28 feb 2024 | 23,40 | 23,65 | 23,15 | 23,65 | 23,65 | 92.108 |
| 27 feb 2024 | 23,35 | 23,35 | 23,00 | 23,25 | 23,25 | 79.159 |
| 26 feb 2024 | 23,05 | 23,20 | 22,95 | 23,20 | 23,20 | 82.891 |
| 23 feb 2024 | 23,05 | 23,40 | 22,90 | 23,15 | 23,15 | 136.203 |
| 22 feb 2024 | 23,35 | 23,45 | 23,00 | 23,15 | 23,15 | 84.972 |
| 21 feb 2024 | 23,60 | 23,60 | 23,10 | 23,30 | 23,30 | 69.876 |
| 20 feb 2024 | 23,05 | 23,40 | 23,00 | 23,30 | 23,30 | 102.750 |
| 19 feb 2024 | 23,40 | 23,45 | 23,00 | 23,30 | 23,30 | 117.720 |
| 16 feb 2024 | 23,30 | 23,60 | 23,20 | 23,35 | 23,35 | 124.561 |
| 15 feb 2024 | 23,70 | 23,70 | 23,10 | 23,35 | 23,35 | 70.290 |
| 14 feb 2024 | 23,15 | 23,75 | 23,05 | 23,50 | 23,50 | 165.871 |
| 13 feb 2024 | 23,30 | 23,55 | 22,80 | 23,00 | 23,00 | 212.156 |
| 12 feb 2024 | 23,35 | 23,80 | 23,10 | 23,20 | 23,20 | 226.112 |
| 09 feb 2024 | 23,45 | 23,85 | 22,70 | 23,40 | 23,40 | 423.796 |
| 08 feb 2024 | 23,40 | 23,70 | 23,25 | 23,55 | 23,55 | 120.136 |
| 07 feb 2024 | 23,90 | 24,05 | 23,15 | 23,45 | 23,45 | 151.336 |
| 06 feb 2024 | 24,20 | 24,20 | 23,45 | 23,80 | 23,80 | 215.793 |
| 06 feb 2024 | 0.62 Dividendo | |||||
| 05 feb 2024 | 25,65 | 25,80 | 25,05 | 25,10 | 24,48 | 107.978 |
| 02 feb 2024 | 25,50 | 25,80 | 25,30 | 25,45 | 24,82 | 117.715 |
| 01 feb 2024 | 25,75 | 25,80 | 25,45 | 25,55 | 24,92 | 66.577 |
| 31 ene 2024 | 25,45 | 25,90 | 25,25 | 25,65 | 25,02 | 80.755 |
| 30 ene 2024 | 25,30 | 25,35 | 25,15 | 25,25 | 24,63 | 59.047 |
| 29 ene 2024 | 25,40 | 25,50 | 25,05 | 25,15 | 24,53 | 71.569 |
| 26 ene 2024 | 25,50 | 25,55 | 25,10 | 25,10 | 24,48 | 84.439 |
| 25 ene 2024 | 25,35 | 25,55 | 25,15 | 25,15 | 24,53 | 40.909 |
| 24 ene 2024 | 25,20 | 25,45 | 25,05 | 25,35 | 24,72 | 67.082 |
| 23 ene 2024 | 25,60 | 25,60 | 25,15 | 25,15 | 24,53 | 127.266 |
| 22 ene 2024 | 25,90 | 25,90 | 25,20 | 25,40 | 24,77 | 91.299 |
| 19 ene 2024 | 25,90 | 26,00 | 25,35 | 25,50 | 24,87 | 134.913 |
| 18 ene 2024 | 26,35 | 26,45 | 25,40 | 25,90 | 25,26 | 150.963 |
| 17 ene 2024 | 27,00 | 27,05 | 25,80 | 26,25 | 25,60 | 158.900 |
| 16 ene 2024 | 27,60 | 27,80 | 26,75 | 27,20 | 26,53 | 163.230 |
| 15 ene 2024 | 28,30 | 28,50 | 27,50 | 27,70 | 27,02 | 172.700 |
| 12 ene 2024 | 28,90 | 28,90 | 28,20 | 28,35 | 27,65 | 107.974 |
| 11 ene 2024 | 29,20 | 29,30 | 28,80 | 28,90 | 28,19 | 46.222 |
| 10 ene 2024 | 29,30 | 29,35 | 29,05 | 29,10 | 28,38 | 40.330 |
| 09 ene 2024 | 28,90 | 29,30 | 28,80 | 29,20 | 28,48 | 64.626 |
| 08 ene 2024 | 28,40 | 28,70 | 28,30 | 28,65 | 27,94 | 52.069 |
| 05 ene 2024 | 28,45 | 28,60 | 28,20 | 28,50 | 27,80 | 34.587 |
| 04 ene 2024 | 28,60 | 28,60 | 28,25 | 28,55 | 27,84 | 56.222 |
| 03 ene 2024 | 28,40 | 28,55 | 28,15 | 28,45 | 27,75 | 69.809 |
| 02 ene 2024 | 28,50 | 28,60 | 28,10 | 28,40 | 27,70 | 69.400 |
| 29 dic 2023 | 28,40 | 28,50 | 28,10 | 28,45 | 27,75 | 58.282 |
| 28 dic 2023 | 28,25 | 28,50 | 28,00 | 28,30 | 27,60 | 71.126 |
| 27 dic 2023 | 28,35 | 28,45 | 28,20 | 28,45 | 27,75 | 49.962 |
| 22 dic 2023 | 28,40 | 28,45 | 27,95 | 28,40 | 27,70 | 63.298 |
| 21 dic 2023 | 27,95 | 28,35 | 27,75 | 28,35 | 27,65 | 63.301 |
| 20 dic 2023 | 28,00 | 28,25 | 27,90 | 28,20 | 27,50 | 46.798 |
| 19 dic 2023 | 28,00 | 28,20 | 27,60 | 28,05 | 27,36 | 61.783 |
| 18 dic 2023 | 28,10 | 28,15 | 27,75 | 27,95 | 27,26 | 55.542 |
| 15 dic 2023 | 27,50 | 28,15 | 27,30 | 27,95 | 27,26 | 204.555 |
| 14 dic 2023 | 27,00 | 27,50 | 26,90 | 27,50 | 26,82 | 108.016 |
| 13 dic 2023 | 26,50 | 26,80 | 26,45 | 26,60 | 25,94 | 70.668 |
| 12 dic 2023 | 26,80 | 27,30 | 26,35 | 26,55 | 25,89 | 146.691 |
| 11 dic 2023 | 26,95 | 27,25 | 26,80 | 26,90 | 26,24 | 107.072 |
| *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.