Mercados españoles cerrados

Vestas Wind Systems A/S (VWSB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,65+0,22 (+0,87%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202425,3925,9925,3025,6525,6512.502
09 may 202425,6425,7025,2125,4325,431656
08 may 202425,3125,7025,0025,7025,7011.013
07 may 202424,3825,2224,3725,2225,2217.803
06 may 202424,0024,6024,0024,3724,376020
03 may 202423,9024,6423,6024,1824,187868
02 may 202424,1024,7123,6023,8023,8044.117
30 abr 202424,8425,3224,7725,1525,155590
29 abr 202424,7525,1724,7124,8624,8610.166
26 abr 202423,9624,7623,8824,7524,7510.624
25 abr 202424,3024,6123,7923,7923,7914.457
24 abr 202424,6124,7124,2224,3024,305612
23 abr 202424,5124,9324,3524,9324,9310.675
22 abr 202423,7524,5323,7524,2824,285609
19 abr 202423,4223,7123,2823,7023,708846
18 abr 202423,6023,7323,4023,5523,556212
17 abr 202423,8624,0423,5523,5523,554739
16 abr 202423,6823,8523,5523,6523,6514.563
15 abr 202424,1624,2123,9224,0924,093513
12 abr 202424,3024,5124,0724,2124,218927
11 abr 202423,8824,6423,8024,5124,5113.561
10 abr 202424,9025,0023,9524,1324,1310.511
09 abr 202424,6225,5424,5624,6524,6517.073
08 abr 202424,2624,7424,1924,7424,7421.447
05 abr 202424,2824,3524,0724,3424,344421
04 abr 202424,6624,7024,3124,5324,5310.170
03 abr 202424,5224,8624,1624,5524,559385
02 abr 202424,9025,4824,7725,0825,0821.275
28 mar 202426,0026,0025,5325,8025,8012.041
27 mar 202426,1626,2225,6025,6725,6712.609
26 mar 202426,4926,9526,0226,3626,3610.549
25 mar 202426,8126,8326,5026,8326,8310.153
22 mar 202426,2927,1426,2927,1027,1017.894
21 mar 202426,1326,7925,9426,6026,6015.272
20 mar 202425,8226,0125,7426,0126,014381
19 mar 202425,9126,0825,8025,9725,976914
18 mar 202425,3825,9225,3625,6725,6716.862
15 mar 202425,9525,9525,0625,2425,2410.974
14 mar 202425,9126,1825,7426,0326,0310.095
13 mar 202426,0226,1125,8626,0026,003930
12 mar 202426,1726,2325,8925,8925,899553
11 mar 202426,0226,2925,6025,9925,993497
08 mar 202426,2426,4126,0726,0726,077055
07 mar 202426,3726,6426,1426,4226,426870
06 mar 202426,2826,4825,8325,8325,839707
05 mar 202426,2826,3626,0326,1126,1112.477
04 mar 202426,6026,6125,8526,0026,0010.780
01 mar 202426,4026,6425,7126,1926,1915.284
29 feb 202425,2326,0025,0925,5725,5712.736
28 feb 202424,7225,1524,7124,9224,927427
27 feb 202424,3024,7524,0024,5224,529386
26 feb 202423,8124,3423,6724,3024,307276
23 feb 202424,2424,3323,6423,6423,6414.407
22 feb 202424,7324,7324,2524,5024,506429
21 feb 202424,6224,9224,5924,9024,901467
20 feb 202424,6024,6824,3824,6024,609935
19 feb 202425,0925,1324,6024,9224,928465
16 feb 202425,3125,4025,0025,3725,372949
15 feb 202425,3225,4424,7225,4325,4312.428
14 feb 202425,6325,6725,1825,1825,185249
13 feb 202425,8526,1725,2725,4725,475896
12 feb 202425,9726,4525,7925,9325,936840
09 feb 202426,3126,4425,6525,6925,698333
08 feb 202427,0027,1926,2426,3826,3819.943
07 feb 202427,1827,3826,4026,8626,8650.745
06 feb 202425,0725,4523,8825,0125,0122.217
05 feb 202425,7325,8024,9325,2225,2211.261
02 feb 202425,9226,3825,5525,5525,559887
01 feb 202426,2026,5225,8326,2726,275029
31 ene 202425,8726,6425,8726,2026,209317
30 ene 202426,5326,5325,9525,9525,954059
29 ene 202426,3126,4626,1626,3026,307007
26 ene 202426,1726,6426,1726,3526,3510.044
25 ene 202426,2226,3326,0126,1626,163151
24 ene 202426,9326,9326,3626,5726,5715.388
23 ene 202426,0526,8425,8025,8025,8016.465
22 ene 202425,3726,1325,3726,1326,1310.818
19 ene 202425,4225,4225,0325,1025,1011.069
18 ene 202425,1425,4725,1325,4725,476492
17 ene 202425,5025,7425,0225,1425,1413.676
16 ene 202426,0626,2825,8026,2426,2424.048
15 ene 202426,8326,8326,4726,6626,668119
12 ene 202427,1727,2626,7026,7026,7018.870
11 ene 202427,4427,5226,8227,0027,009951
10 ene 202427,3527,3926,9627,0127,0112.973
09 ene 202427,4827,8527,3327,7627,7610.625
08 ene 202427,4427,5227,1527,5227,526892
05 ene 202426,9727,4426,9227,1527,1518.934
04 ene 202427,2027,4826,8027,4127,4114.163
03 ene 202427,7727,8926,9727,3527,3518.544
02 ene 202429,2829,3827,9528,1028,1022.711
29 dic 202328,6929,1628,6028,6928,6917.476
28 dic 202328,7028,9528,5228,7528,7522.024
27 dic 202327,7528,8627,7428,0728,0767.290
22 dic 202326,6626,9026,5026,8626,8621.034
21 dic 202326,1427,0026,0727,0027,0025.055
20 dic 202325,9026,6025,7026,5526,5517.735
19 dic 202325,9726,2525,8126,0926,0912.164
18 dic 202325,9126,2524,7525,8325,8311.612
15 dic 202326,2526,5125,8726,1326,1313.595
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...