Mercados españoles cerrados

Voestalpine AG (VOE.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,30+0,22 (+0,88%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,0625,6625,0625,3025,30146.676
25 abr 202425,1225,2224,7625,0825,08124.303
24 abr 202425,2225,2224,9425,1025,10131.601
23 abr 202425,1225,1424,7024,7024,70146.513
22 abr 202425,0025,2024,9625,0025,00110.428
19 abr 202424,7025,0624,5025,0025,00193.257
18 abr 202424,9625,1824,8424,9424,94143.982
17 abr 202425,4225,5624,8424,8424,84218.471
16 abr 202426,3626,4224,8625,4025,40563.909
15 abr 202426,9427,3226,9027,0427,0491.182
12 abr 202427,0027,4826,9026,9826,9888.941
11 abr 202427,1027,4826,8626,8626,86200.233
10 abr 202427,1427,6626,8827,1827,18143.836
09 abr 202426,7827,2826,7027,0227,02176.686
08 abr 202426,6226,8026,4826,8026,80128.881
05 abr 202426,6826,9026,5226,7226,72129.544
04 abr 202426,2026,8426,2026,8226,82201.510
03 abr 202425,6626,2425,4226,2426,24143.409
02 abr 202425,6626,3025,6625,6625,66220.320
28 mar 202426,1826,2425,7426,0026,00170.826
27 mar 202425,6226,1625,6026,1626,16143.332
26 mar 202425,8225,8225,5225,6825,68139.670
25 mar 202425,8626,0025,7425,7825,78141.153
22 mar 202425,7025,9825,6825,9225,92132.724
21 mar 202425,6025,9225,5225,8025,80185.254
20 mar 202424,8825,4024,7025,4025,40168.909
19 mar 202425,0025,0024,7225,0025,0098.350
18 mar 202425,0025,2424,9025,1025,1087.329
15 mar 202425,1825,3224,8824,8824,88643.206
14 mar 202425,7025,7425,0825,3825,38238.168
13 mar 202425,3825,7625,0825,6225,62205.150
12 mar 202424,6025,4824,5625,2825,28262.551
11 mar 202424,3224,5824,0624,5824,58183.797
08 mar 202424,5024,5624,2024,4424,44141.639
07 mar 202424,2424,6624,1624,4424,44212.353
06 mar 202424,5024,8424,3624,3624,36132.364
05 mar 202425,0025,1424,2224,4224,42245.303
04 mar 202425,5025,6025,0025,1025,10164.893
01 mar 202425,2025,5225,1825,4825,4879.762
29 feb 202425,4225,4425,0425,2425,24481.213
28 feb 202425,5625,6625,2425,3025,3095.452
27 feb 202425,2225,6625,2225,5825,58164.205
26 feb 202425,0825,2825,0025,2425,24136.659
23 feb 202425,1025,4625,0825,1425,14101.062
22 feb 202425,6625,6625,1625,3425,34108.302
21 feb 202425,4625,5025,2025,2025,2077.769
20 feb 202425,4625,4825,1225,2825,28114.037
19 feb 202425,7025,8025,3425,4625,46118.107
16 feb 202425,5026,0225,5025,7425,74203.292
15 feb 202425,3425,5625,2625,3025,30162.487
14 feb 202425,3025,4625,0425,1825,18180.371
13 feb 202425,8226,0025,2425,3425,34213.146
12 feb 202425,9426,2425,8625,9025,90186.558
09 feb 202426,4626,4625,7825,8825,88113.513
08 feb 202425,8426,3625,8426,1626,16269.004
07 feb 202427,0027,1025,8425,9025,90485.969
06 feb 202427,1427,3626,9427,3627,36108.008
05 feb 202427,2027,4826,7627,0027,00149.815
02 feb 202427,5027,8227,3227,3227,32108.456
01 feb 202427,5427,7027,3827,5827,58157.503
31 ene 202427,4627,7027,4027,6027,60144.726
30 ene 202428,0028,0627,2027,4227,42188.824
29 ene 202427,6627,8027,3627,8027,80130.370
26 ene 202427,9427,9427,5627,6627,6696.726
25 ene 202427,8828,1427,8027,8027,80130.546
24 ene 202428,0028,0427,6827,9027,90203.039
23 ene 202427,3027,6627,2427,5427,54132.947
22 ene 202426,9227,3026,7427,2627,26178.857
19 ene 202427,2227,4026,7426,8426,84181.133
18 ene 202426,5627,1626,4227,0827,08201.715
17 ene 202426,5026,5026,2226,5026,50211.198
16 ene 202426,4826,7626,3026,7626,76187.174
15 ene 202426,8626,9426,5226,5226,52134.475
12 ene 202426,5626,7626,4626,7026,70153.757
11 ene 202426,8226,9426,4226,4226,42173.396
10 ene 202426,8226,9826,6026,7026,70123.672
09 ene 202427,5027,5026,9026,9026,90135.399
08 ene 202427,4627,5027,0627,4827,4885.590
05 ene 202427,6027,6027,0227,5027,5096.105
04 ene 202427,5027,6827,3827,6827,68257.846
03 ene 202428,1228,1227,4627,5427,54168.784
02 ene 202428,6028,6828,0228,4028,40187.321
29 dic 202328,4428,5628,3028,5628,56126.809
28 dic 202328,9028,9028,4028,4628,46115.635
27 dic 202328,8028,9028,5428,8028,80159.218
22 dic 202328,7028,9628,7028,8428,8494.006
21 dic 202328,3228,6828,2828,6828,68122.603
20 dic 202328,7429,0828,6028,7028,70142.951
19 dic 202328,2229,0028,2228,9228,92198.119
18 dic 202328,3829,0228,2228,7428,74248.024
15 dic 202328,0028,6627,8028,4428,44721.333
14 dic 202327,4628,0627,3227,9627,96449.079
13 dic 202326,6426,8426,3826,6026,60338.319
12 dic 202326,6027,1626,5426,7426,74301.594
11 dic 202326,4226,7426,0026,5226,52273.329
08 dic 202326,1426,7226,1026,5826,5898.168
07 dic 202326,7026,7026,0426,2026,20161.532
06 dic 202326,4026,8626,4026,7026,70136.599
05 dic 202326,4026,5626,2226,4026,40172.778
04 dic 202326,5026,6226,3026,4426,44109.273
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...