Mercados españoles abiertos en 53 mins

Vienna Insurance Group AG (VIG.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,75+0,20 (+0,65%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202430,8031,1530,7030,7530,7543.793
11 jul 202430,8030,8530,5530,5530,5517.724
10 jul 202430,4030,9530,4030,9530,9520.615
09 jul 202430,2530,4030,1530,4030,4019.141
08 jul 202430,6030,6030,2530,5530,558972
05 jul 202430,6030,6030,0530,5530,5531.901
04 jul 202430,3030,7030,3030,4530,4514.109
03 jul 202430,3530,6029,8530,2530,2520.848
02 jul 202430,3530,5530,0530,5030,5016.112
01 jul 202430,9030,9530,3030,6030,6023.805
28 jun 202429,9530,5029,8030,5030,5035.466
27 jun 202429,6529,8029,3529,8029,8014.842
26 jun 202429,1029,5028,9529,3529,3566.827
25 jun 202429,5029,5028,7529,1529,1517.779
24 jun 202428,9029,4528,9029,4529,4521.461
21 jun 202428,8528,8528,4528,8028,8069.245
20 jun 202428,7528,9528,7028,9028,907568
19 jun 202428,9528,9528,6528,9028,9022.182
18 jun 202428,8028,8028,5028,7528,7514.582
17 jun 202428,3028,6028,3028,4528,4574.166
14 jun 202429,1029,1028,3528,4528,4532.423
13 jun 202429,4529,4528,8028,8028,8021.590
12 jun 202428,8529,4028,8529,3529,3535.748
11 jun 202429,3529,3528,8528,9528,9520.263
10 jun 202429,2529,4529,1029,1029,1011.932
07 jun 202429,5029,6529,4529,5029,5014.316
06 jun 202429,2529,7029,2029,6029,6024.999
05 jun 202429,8029,8029,3029,3029,3017.295
04 jun 202429,6029,8029,2029,6529,6532.465
03 jun 202429,5529,7028,8029,5029,5051.926
31 may 202429,4529,6029,1529,5029,5065.833
30 may 202429,8029,9029,2029,3529,3543.019
29 may 202429,8530,3529,1029,9529,9546.435
28 may 202430,3530,5030,0030,0030,0039.894
27 may 202430,3030,7029,9530,3030,3031.810
27 may 20241.4 Dividendo
24 may 202431,3031,4531,1531,4530,0553.781
23 may 202431,5531,7031,3031,3029,9137.785
22 may 202432,0032,0031,5031,6530,2429.162
21 may 202431,5031,6031,1031,6030,1934.093
20 may 202431,1031,5531,1031,4530,0515.786
17 may 202431,5031,6031,2031,2029,8127.381
16 may 202431,2031,5031,1031,5030,1030.291
15 may 202431,3031,6531,0031,1529,7651.656
14 may 202431,2031,3530,8031,3029,9168.627
13 may 202430,5031,1030,5031,1029,7266.334
10 may 202430,1030,5530,1030,5029,1445.250
09 may 202430,4030,4029,9530,3028,9559.346
08 may 202429,8030,4029,5030,4029,0544.926
07 may 202429,5029,8529,5029,7528,4339.891
06 may 202429,3529,6529,3529,5028,1917.648
03 may 202429,4529,7529,3529,4528,1421.361
02 may 202429,4529,4529,2029,3528,0424.757
30 abr 202429,3529,4529,2029,2527,9543.844
29 abr 202429,2029,4029,0529,2527,9560.620
26 abr 202429,6029,6029,0529,1527,8541.412
25 abr 202429,6029,7029,2029,2527,9522.048
24 abr 202429,6529,7029,5529,5528,2326.311
23 abr 202429,5029,6029,3029,6028,2819.524
22 abr 202429,1029,6529,0529,5028,1949.629
19 abr 202428,9029,2528,9029,1027,8050.392
18 abr 202428,9029,2028,6029,1527,8542.085
17 abr 202428,6529,1028,6529,0027,7130.313
16 abr 202428,7028,8028,3528,7027,4234.919
15 abr 202428,6028,8528,6028,8527,5727.731
12 abr 202429,1029,1028,7028,9027,6119.292
11 abr 202428,8529,0528,6528,9527,6639.090
10 abr 202428,9529,1028,8529,0027,7119.891
09 abr 202429,2029,2028,9529,0527,7623.131
08 abr 202429,3029,3529,1029,1527,8537.565
05 abr 202429,1529,2029,0029,2027,9025.217
04 abr 202428,9029,4028,9029,3028,0031.128
03 abr 202429,0529,2028,8029,0527,7634.712
02 abr 202429,0029,4528,8528,8527,57101.983
28 mar 202428,9029,0028,7028,9027,6135.203
27 mar 202428,5028,9028,3028,9027,6133.797
26 mar 202428,3028,4528,2028,4527,1813.239
25 mar 202428,5028,5528,3028,4527,1826.325
22 mar 202428,1028,5028,1028,4527,1838.409
21 mar 202428,3028,3528,0528,2026,9444.604
20 mar 202428,1028,2027,9028,2026,9421.758
19 mar 202428,1528,2527,9028,2526,9953.359
18 mar 202428,0028,1528,0028,1526,9022.242
15 mar 202428,3028,3027,9528,1526,90104.608
14 mar 202428,1028,3528,0028,3027,0450.174
13 mar 202427,8028,2527,8028,1026,8535.082
12 mar 202427,7028,5527,7027,8526,6160.301
11 mar 202428,3028,4027,7027,9026,6639.005
08 mar 202427,2027,9027,2027,7526,5151.694
07 mar 202427,3527,3527,1027,1525,9420.193
06 mar 202427,2527,3527,1527,3526,1332.442
05 mar 202427,2027,2526,9027,2526,0423.774
04 mar 202427,0027,1026,7027,1025,8918.241
01 mar 202426,8527,1026,7526,8025,6147.610
29 feb 202426,9527,2026,7526,8525,6583.883
28 feb 202426,6027,0026,6026,8025,6129.040
27 feb 202426,9027,0026,6026,8025,6137.935
26 feb 202426,7527,2026,7026,9025,7061.793
23 feb 202426,8026,9026,6526,7525,5621.180
22 feb 202426,7026,9526,6526,7525,5634.855
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...