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
59.764,21 +773,58 (+1,31%)
S IMMO AG (SPI.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17,20 | 17,30 | 17,15 | 17,25 | 17,25 | 3107 |
| 02 may 2024 | 17,15 | 17,20 | 17,00 | 17,20 | 17,20 | 13.337 |
| 30 abr 2024 | 17,10 | 17,30 | 17,10 | 17,30 | 17,30 | 648 |
| 29 abr 2024 | 17,05 | 17,60 | 17,05 | 17,10 | 17,10 | 5747 |
| 26 abr 2024 | 17,00 | 17,60 | 17,00 | 17,05 | 17,05 | 16.123 |
| 25 abr 2024 | 17,10 | 17,40 | 17,00 | 17,00 | 17,00 | 4513 |
| 24 abr 2024 | 17,10 | 17,30 | 16,95 | 17,05 | 17,05 | 8249 |
| 23 abr 2024 | 17,00 | 17,60 | 17,00 | 17,10 | 17,10 | 10.291 |
| 22 abr 2024 | 17,50 | 17,50 | 17,00 | 17,00 | 17,00 | 2880 |
| 19 abr 2024 | 17,45 | 17,60 | 17,10 | 17,60 | 17,60 | 5210 |
| 18 abr 2024 | 17,30 | 17,45 | 17,00 | 17,45 | 17,45 | 2470 |
| 17 abr 2024 | 17,30 | 17,30 | 17,10 | 17,30 | 17,30 | 44 |
| 16 abr 2024 | 16,90 | 17,35 | 16,90 | 17,05 | 17,05 | 3225 |
| 15 abr 2024 | 16,70 | 17,45 | 16,60 | 17,45 | 17,45 | 16.298 |
| 12 abr 2024 | 16,80 | 16,85 | 16,80 | 16,80 | 16,80 | 4975 |
| 11 abr 2024 | 17,00 | 17,15 | 16,65 | 16,85 | 16,85 | 9272 |
| 10 abr 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | 2734 |
| 09 abr 2024 | 16,80 | 17,00 | 16,80 | 16,85 | 16,85 | 5068 |
| 08 abr 2024 | 17,10 | 17,15 | 16,90 | 16,95 | 16,95 | 4763 |
| 05 abr 2024 | 16,90 | 17,00 | 16,80 | 16,80 | 16,80 | 5863 |
| 04 abr 2024 | 17,25 | 17,25 | 16,95 | 17,05 | 17,05 | 1778 |
| 03 abr 2024 | 17,55 | 17,55 | 16,80 | 17,40 | 17,40 | 31.234 |
| 02 abr 2024 | 18,00 | 18,20 | 17,70 | 17,70 | 17,70 | 19.368 |
| 28 mar 2024 | 17,50 | 17,70 | 17,48 | 17,62 | 17,62 | 12.316 |
| 27 mar 2024 | 16,84 | 17,50 | 16,84 | 17,50 | 17,50 | 12.158 |
| 26 mar 2024 | 16,84 | 17,08 | 16,80 | 17,00 | 17,00 | 14.085 |
| 25 mar 2024 | 16,90 | 16,90 | 16,58 | 16,82 | 16,82 | 35.391 |
| 22 mar 2024 | 16,50 | 16,76 | 16,50 | 16,62 | 16,62 | 6004 |
| 21 mar 2024 | 16,10 | 16,50 | 16,10 | 16,50 | 16,50 | 16.919 |
| 20 mar 2024 | 16,04 | 16,28 | 16,04 | 16,10 | 16,10 | 3081 |
| 19 mar 2024 | 16,04 | 16,24 | 16,00 | 16,04 | 16,04 | 6753 |
| 18 mar 2024 | 16,04 | 16,08 | 15,82 | 16,00 | 16,00 | 2016 |
| 15 mar 2024 | 16,06 | 16,20 | 15,72 | 15,72 | 15,72 | 56.160 |
| 14 mar 2024 | 16,06 | 16,06 | 15,80 | 15,94 | 15,94 | 12.059 |
| 13 mar 2024 | 15,84 | 16,02 | 15,80 | 16,00 | 16,00 | 4459 |
| 12 mar 2024 | 16,00 | 16,00 | 15,84 | 15,90 | 15,90 | 4549 |
| 11 mar 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 1085 |
| 08 mar 2024 | 16,00 | 16,02 | 15,90 | 15,90 | 15,90 | 3455 |
| 07 mar 2024 | 15,84 | 16,02 | 15,84 | 15,90 | 15,90 | 2856 |
| 06 mar 2024 | 15,68 | 16,00 | 15,60 | 15,80 | 15,80 | 11.589 |
| 05 mar 2024 | 15,90 | 16,28 | 15,62 | 15,66 | 15,66 | 6874 |
| 04 mar 2024 | 15,52 | 15,90 | 15,52 | 15,82 | 15,82 | 8633 |
| 01 mar 2024 | 15,60 | 15,70 | 15,60 | 15,66 | 15,66 | 2415 |
| 29 feb 2024 | 15,40 | 15,76 | 15,36 | 15,62 | 15,62 | 13.934 |
| 28 feb 2024 | 15,24 | 15,38 | 15,16 | 15,34 | 15,34 | 13.950 |
| 27 feb 2024 | 15,36 | 15,40 | 15,12 | 15,34 | 15,34 | 13.332 |
| 26 feb 2024 | 15,20 | 15,38 | 15,20 | 15,20 | 15,20 | 2568 |
| 23 feb 2024 | 15,20 | 15,34 | 15,10 | 15,10 | 15,10 | 5102 |
| 22 feb 2024 | 15,06 | 15,48 | 15,06 | 15,20 | 15,20 | 12.532 |
| 21 feb 2024 | 15,16 | 15,20 | 15,06 | 15,06 | 15,06 | 15.024 |
| 20 feb 2024 | 14,88 | 15,18 | 14,80 | 15,16 | 15,16 | 28.620 |
| 19 feb 2024 | 14,80 | 14,94 | 14,80 | 14,80 | 14,80 | 17.861 |
| 16 feb 2024 | 14,90 | 14,94 | 14,84 | 14,84 | 14,84 | 30.020 |
| 15 feb 2024 | 14,66 | 14,90 | 14,66 | 14,90 | 14,90 | 34.134 |
| 14 feb 2024 | 14,90 | 14,90 | 14,68 | 14,70 | 14,70 | 2284 |
| 13 feb 2024 | 14,60 | 14,90 | 14,60 | 14,78 | 14,78 | 3967 |
| 12 feb 2024 | 14,84 | 14,84 | 14,62 | 14,62 | 14,62 | 16.779 |
| 09 feb 2024 | 14,80 | 14,90 | 14,80 | 14,84 | 14,84 | 5322 |
| 08 feb 2024 | 14,66 | 14,86 | 14,66 | 14,78 | 14,78 | 6521 |
| 07 feb 2024 | 14,90 | 14,92 | 14,66 | 14,66 | 14,66 | 12.866 |
| 06 feb 2024 | 14,78 | 14,86 | 14,78 | 14,86 | 14,86 | 1112 |
| 05 feb 2024 | 14,88 | 14,88 | 14,74 | 14,84 | 14,84 | 9112 |
| 02 feb 2024 | 14,84 | 14,92 | 14,52 | 14,86 | 14,86 | 15.886 |
| 01 feb 2024 | 14,94 | 14,94 | 14,66 | 14,80 | 14,80 | 8000 |
| 31 ene 2024 | 14,86 | 14,96 | 14,86 | 14,92 | 14,92 | 4442 |
| 30 ene 2024 | 14,88 | 14,98 | 14,80 | 14,80 | 14,80 | 5201 |
| 29 ene 2024 | 14,90 | 14,96 | 14,90 | 14,94 | 14,94 | 1846 |
| 26 ene 2024 | 14,78 | 14,98 | 14,78 | 14,88 | 14,88 | 21.562 |
| 25 ene 2024 | 14,70 | 14,86 | 14,52 | 14,66 | 14,66 | 33.738 |
| 24 ene 2024 | 14,80 | 14,90 | 14,70 | 14,70 | 14,70 | 45.529 |
| 23 ene 2024 | 14,80 | 14,90 | 14,80 | 14,80 | 14,80 | 4086 |
| 22 ene 2024 | 14,96 | 14,96 | 14,86 | 14,88 | 14,88 | 13.322 |
| 19 ene 2024 | 15,00 | 15,00 | 14,80 | 14,96 | 14,96 | 8739 |
| 18 ene 2024 | 14,52 | 15,16 | 14,52 | 14,92 | 14,92 | 14.593 |
| 17 ene 2024 | 14,80 | 15,00 | 14,70 | 14,92 | 14,92 | 44.201 |
| 16 ene 2024 | 14,64 | 14,96 | 14,64 | 14,82 | 14,82 | 11.343 |
| 15 ene 2024 | 14,30 | 14,90 | 14,30 | 14,90 | 14,90 | 15.424 |
| 12 ene 2024 | 14,16 | 14,40 | 14,10 | 14,38 | 14,38 | 25.038 |
| 11 ene 2024 | 13,90 | 14,28 | 13,54 | 14,16 | 14,16 | 17.054 |
| 10 ene 2024 | 13,08 | 13,88 | 13,08 | 13,88 | 13,88 | 28.059 |
| 09 ene 2024 | 13,08 | 13,08 | 12,92 | 13,06 | 13,06 | 2934 |
| 08 ene 2024 | 13,04 | 13,10 | 12,84 | 12,92 | 12,92 | 10.014 |
| 05 ene 2024 | 12,72 | 13,08 | 12,66 | 13,04 | 13,04 | 19.984 |
| 04 ene 2024 | 12,80 | 12,88 | 12,70 | 12,80 | 12,80 | 12.190 |
| 03 ene 2024 | 12,84 | 12,84 | 12,66 | 12,76 | 12,76 | 7547 |
| 02 ene 2024 | 12,70 | 12,86 | 12,52 | 12,76 | 12,76 | 9777 |
| 29 dic 2023 | 12,56 | 12,80 | 12,50 | 12,50 | 12,50 | 7350 |
| 28 dic 2023 | 12,80 | 12,80 | 12,50 | 12,64 | 12,64 | 12.368 |
| 27 dic 2023 | 12,50 | 12,86 | 12,50 | 12,74 | 12,74 | 16.311 |
| 22 dic 2023 | 12,60 | 12,78 | 12,50 | 12,50 | 12,50 | 7493 |
| 21 dic 2023 | 12,74 | 12,78 | 12,60 | 12,66 | 12,66 | 3797 |
| 20 dic 2023 | 12,60 | 12,76 | 12,60 | 12,70 | 12,70 | 5116 |
| 19 dic 2023 | 12,64 | 12,70 | 12,64 | 12,66 | 12,66 | 5418 |
| 18 dic 2023 | 12,60 | 12,70 | 12,54 | 12,54 | 12,54 | 9426 |
| 15 dic 2023 | 12,84 | 12,86 | 12,60 | 12,60 | 12,60 | 18.837 |
| 14 dic 2023 | 12,80 | 12,90 | 12,54 | 12,66 | 12,66 | 19.521 |
| 13 dic 2023 | 12,50 | 12,86 | 12,50 | 12,62 | 12,62 | 6594 |
| 12 dic 2023 | 12,80 | 12,80 | 12,54 | 12,62 | 12,62 | 5484 |
| 11 dic 2023 | 12,78 | 12,88 | 12,66 | 12,70 | 12,70 | 3142 |
| 08 dic 2023 | 12,92 | 12,92 | 12,66 | 12,78 | 12,78 | 4558 |
| *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.