Mercados españoles cerrados en 6 hrs 54 min

Vestas Wind Systems A/S (VWSB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,26-0,12 (-0,49%)
A partir del 10:20AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202424,4024,4024,2324,2624,26200
03 may 202424,2024,6223,6724,3824,38-
02 may 202424,6424,6423,9124,1824,18-
30 abr 202424,7825,2824,7825,1025,10-
29 abr 202424,6825,1324,6824,7824,78-
26 abr 202424,1524,7324,0124,5724,57-
25 abr 202424,1924,5323,8223,9723,97-
24 abr 202424,9324,9324,1624,2724,27-
23 abr 202424,5624,9124,3424,8924,89-
22 abr 202423,6724,5823,6724,5224,52-
19 abr 202423,3923,7223,3323,6423,64-
18 abr 202423,7523,7523,5123,5923,59-
17 abr 202423,6324,0323,5923,6923,69-
16 abr 202423,8023,8823,6123,8323,83-
15 abr 202423,9124,2223,8623,8623,86-
12 abr 202424,3224,4124,0424,0624,06200
11 abr 202423,9824,5723,9524,4224,42-
10 abr 202424,9624,9623,9323,9923,99-
09 abr 202424,5825,5024,5824,8824,88-
08 abr 202424,2024,6524,1824,6124,61-
05 abr 202424,0524,3624,0524,2124,21-
04 abr 202424,6424,6424,2724,2724,27-
03 abr 202424,7824,8024,2124,6324,63-
02 abr 202425,5825,5824,8924,9224,92-
28 mar 202425,7925,8525,6525,7425,74-
27 mar 202426,1826,1825,6825,8725,87-
26 mar 202426,7126,9126,1426,1426,1435
25 mar 202426,7326,8026,6026,7426,74-
22 mar 202426,2927,1426,2926,9026,90-
21 mar 202426,4026,6825,9526,3526,3539
20 mar 202425,9326,2425,7026,2426,24-
19 mar 202426,1926,1925,8825,9725,97-
18 mar 202425,5125,8925,3925,5025,50-
15 mar 202425,8625,8625,0825,1725,17-
14 mar 202425,8126,1825,7625,8525,8560
13 mar 202426,1026,1025,8325,8325,83-
12 mar 202426,0026,2126,0026,1026,10-
11 mar 202426,2526,2526,0926,1226,12-
08 mar 202426,3526,3525,9026,1326,13-
07 mar 202426,2326,4326,2026,3626,36-
06 mar 202426,1226,3825,9426,0326,03-
05 mar 202426,4826,4826,0626,0726,07-
04 mar 202426,2726,5226,1726,4826,48-
01 mar 202425,8626,5425,8626,4426,44-
29 feb 202425,3025,9225,1325,8225,8241
28 feb 202424,4825,1824,4824,9524,95-
27 feb 202424,1124,5824,0224,4524,45-
26 feb 202423,5124,3223,5124,1724,17-
23 feb 202424,4324,4323,7423,8223,82-
22 feb 202424,7524,7524,3924,4124,41-
21 feb 202424,3624,8424,3624,8024,80-
20 feb 202424,6024,6824,3224,3424,3410
19 feb 202425,0825,0824,6424,6424,64-
16 feb 202425,5225,5225,2125,2425,24-
15 feb 202425,3025,4724,9225,4725,47-
14 feb 202425,3025,7225,2725,4025,40-
13 feb 202425,9626,0925,2325,2325,23-
12 feb 202426,0626,1925,8425,9525,95-
09 feb 202426,2526,2525,6425,9025,90-
08 feb 202427,0027,1326,2526,2526,25-
07 feb 202425,5727,0025,5727,0027,0015
06 feb 202425,1825,3725,0325,1525,15-
05 feb 202425,8625,8624,9725,1325,13-
02 feb 202425,9126,3825,8225,9025,90-
01 feb 202425,9926,3825,6625,8925,89-
31 ene 202426,0826,4326,0426,0426,04-
30 ene 202426,5326,5326,0826,1026,10-
29 ene 202426,4026,5626,1926,5626,56-
26 ene 202426,3226,6026,1926,4326,43-
25 ene 202426,1126,3826,0126,3826,3828
24 ene 202426,4126,7526,1526,1526,15-
23 ene 202425,9026,7525,9026,1026,10-
22 ene 202425,5126,0425,3625,8425,84-
19 ene 202425,3125,4425,1025,4425,44-
18 ene 202425,0925,7125,0925,7125,71-
17 ene 202425,7425,7425,0625,2025,20-
16 ene 202426,5526,5525,8625,9725,97-
15 ene 202426,8126,8126,5026,6726,67-
12 ene 202427,1427,2026,7226,8526,85-
11 ene 202427,3227,5126,9327,0827,08-
10 ene 202427,2627,3527,0527,1327,13-
09 ene 202427,3127,8927,3127,8127,81-
08 ene 202427,2427,3627,1927,3327,33-
05 ene 202426,9827,4126,9227,3827,3850
04 ene 202427,2227,4326,9027,1427,14-
03 ene 202427,8027,8027,0827,1627,16-
02 ene 202428,6629,0727,8827,8827,88-
29 dic 202328,7429,0328,6428,7328,73-
28 dic 202328,2728,8628,2728,7528,75-
27 dic 202327,2728,8027,2728,2128,2138
22 dic 202326,6526,9226,5426,8626,86-
21 dic 202326,2226,9426,2226,7726,77-
20 dic 202325,9526,6025,7026,1926,19-
19 dic 202325,8426,1725,8425,9525,95-
18 dic 202325,8026,2025,8025,8325,83-
15 dic 202325,9326,3425,8025,8025,80-
14 dic 202325,1826,3425,1825,9225,92-
13 dic 202324,6725,1724,3025,1725,17-
12 dic 202324,9024,9124,3024,5124,5120
11 dic 202325,1625,2124,8824,8824,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...