Mercados españoles cerrados en 5 hrs 20 min
IBEX 35
11.221,00 -55,00 (-0,49%) Euro Stoxx 50
4.997,71 -32,64 (-0,65%) Dólar/Euro
1,0852 -0,0008 (-0,08%) Petróleo Brent
84,99 +0,77 (+0,91%) Oro
2.345,70 -10,80 (-0,46%) Bitcoin EUR
62.552,13 -484,43 (-0,77%)
Vista Group International Limited (VGL.NZ)
NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
Al cierre: 04:59PM NZST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 705.592 |
| 29 may 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 705.592 |
| 28 may 2024 | 2,0900 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 453.265 |
| 27 may 2024 | 2,1000 | 2,2200 | 2,1000 | 2,1000 | 2,1000 | 50.438.698 |
| 24 may 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 512.209 |
| 23 may 2024 | 1,8200 | 1,8400 | 1,7900 | 1,8400 | 1,8400 | 550.736 |
| 22 may 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | 20.262 |
| 21 may 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 48.278 |
| 20 may 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8200 | 1,8200 | 331.563 |
| 17 may 2024 | 1,7800 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 38.722 |
| 16 may 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 1.493.400 |
| 15 may 2024 | 1,8000 | 1,8300 | 1,7500 | 1,7700 | 1,7700 | 42.129 |
| 14 may 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 1.011.766 |
| 13 may 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8500 | 1,8500 | 47.226 |
| 10 may 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 245.968 |
| 09 may 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 18.899 |
| 08 may 2024 | 1,8200 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 91.287 |
| 07 may 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 554.200 |
| 06 may 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1,8100 | 886.098 |
| 03 may 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 73.130 |
| 02 may 2024 | 1,8400 | 1,8400 | 1,7200 | 1,8000 | 1,8000 | 10.569 |
| 01 may 2024 | 1,8000 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 267.709 |
| 30 abr 2024 | 1,8400 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 409.756 |
| 29 abr 2024 | 1,8300 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 35.734 |
| 26 abr 2024 | 1,8400 | 1,8400 | 1,8300 | 1,8300 | 1,8300 | 15.715 |
| 24 abr 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8600 | 1,8600 | 205.607 |
| 23 abr 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 12.636 |
| 22 abr 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8600 | 1,8600 | 32.549 |
| 19 abr 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8600 | 1,8600 | 1.510.846 |
| 18 abr 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8500 | 1,8500 | 28.816 |
| 17 abr 2024 | 1,8900 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 18.026 |
| 16 abr 2024 | 1,9000 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 9779 |
| 15 abr 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9300 | 1,9300 | 47.798 |
| 12 abr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 11 abr 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 34.938 |
| 10 abr 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9100 | 1,9100 | 94.097 |
| 09 abr 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 08 abr 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 78.976 |
| 05 abr 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 34.201 |
| 04 abr 2024 | 1,9700 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 91.510 |
| 03 abr 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 960.387 |
| 02 abr 2024 | 1,9900 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 68.740 |
| 28 mar 2024 | 1,9100 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 535.429 |
| 27 mar 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9100 | 1,9100 | 95.410 |
| 26 mar 2024 | 1,9200 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 78.336 |
| 25 mar 2024 | 1,9000 | 1,9400 | 1,8600 | 1,9200 | 1,9200 | 886.647 |
| 22 mar 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 30.186 |
| 21 mar 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9900 | 1,9900 | 510.758 |
| 20 mar 2024 | 1,9000 | 1,9600 | 1,8900 | 1,9500 | 1,9500 | 1.187.825 |
| 19 mar 2024 | 1,8900 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 623.506 |
| 18 mar 2024 | 1,8200 | 1,9100 | 1,8000 | 1,9100 | 1,9100 | 1.918.776 |
| 15 mar 2024 | 1,7600 | 1,8500 | 1,7600 | 1,8500 | 1,8500 | 1.218.573 |
| 14 mar 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 44.246 |
| 13 mar 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 116.317 |
| 12 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 181.269 |
| 11 mar 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 71.582 |
| 08 mar 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 137.018 |
| 07 mar 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 40.568 |
| 06 mar 2024 | 1,6000 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 1.598.516 |
| 05 mar 2024 | 1,5700 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 706.313 |
| 04 mar 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5800 | 1,5800 | 51.030 |
| 01 mar 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 379.716 |
| 29 feb 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6100 | 1,6100 | 58.250 |
| 28 feb 2024 | 1,5200 | 1,6500 | 1,5200 | 1,6500 | 1,6500 | 2.074.992 |
| 27 feb 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 3398 |
| 26 feb 2024 | 1,5500 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 381.998 |
| 23 feb 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 27.722 |
| 22 feb 2024 | 1,5300 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 156.214 |
| 21 feb 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 7074 |
| 20 feb 2024 | 1,6000 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 32.699 |
| 19 feb 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 33.083 |
| 16 feb 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 629.092 |
| 15 feb 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 71.026 |
| 14 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 15.504 |
| 13 feb 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 19.858 |
| 12 feb 2024 | 1,6200 | 1,6600 | 1,6200 | 1,6500 | 1,6500 | 156.507 |
| 09 feb 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 107.877 |
| 08 feb 2024 | 1,5800 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 1.467.113 |
| 07 feb 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5900 | 1,5900 | 1.138.511 |
| 05 feb 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 68.754 |
| 02 feb 2024 | 1,6000 | 1,6100 | 1,5900 | 1,6000 | 1,6000 | 287.621 |
| 01 feb 2024 | 1,5800 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 62.068 |
| 31 ene 2024 | 1,6100 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 83.025 |
| 30 ene 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 646.790 |
| 29 ene 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 15.602 |
| 26 ene 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 384.786 |
| 25 ene 2024 | 1,5700 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 40.804 |
| 24 ene 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 290.583 |
| 23 ene 2024 | 1,4800 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 103.560 |
| 22 ene 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 8555 |
| 19 ene 2024 | 1,5300 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 42.181 |
| 18 ene 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 20.308 |
| 17 ene 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 14.770 |
| 16 ene 2024 | 1,6100 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 12.499 |
| 15 ene 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 929 |
| 12 ene 2024 | 1,6000 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | 46.063 |
| 11 ene 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 38.662 |
| 10 ene 2024 | 1,5900 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 14.397 |
| 09 ene 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 40.514 |
| 08 ene 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 11.393 |
| *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.