Mercados españoles cerrados en 5 hrs 44 min
IBEX 35
11.356,10 +69,70 (+0,62%) Euro Stoxx 50
4.994,90 +41,53 (+0,84%) Dólar/Euro
1,0879 -0,0004 (-0,03%) Petróleo Brent
77,60 +0,08 (+0,10%) Oro
2.352,10 +4,70 (+0,20%) Bitcoin EUR
65.152,88 +1.977,29 (+3,13%)
Vestas Wind Systems A/S (VWSB.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:28AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 26,01 | 26,01 | 25,85 | 25,93 | 25,93 | 3248 |
| 04 jun 2024 | 25,98 | 26,04 | 25,50 | 25,50 | 25,50 | 3050 |
| 03 jun 2024 | 26,06 | 26,16 | 25,81 | 25,88 | 25,88 | 5527 |
| 31 may 2024 | 26,05 | 26,10 | 25,69 | 25,69 | 25,69 | 5299 |
| 30 may 2024 | 25,83 | 26,47 | 25,70 | 26,29 | 26,29 | 3973 |
| 29 may 2024 | 26,78 | 26,81 | 26,06 | 26,06 | 26,06 | 6938 |
| 28 may 2024 | 26,79 | 27,62 | 26,79 | 27,05 | 27,05 | 70.628 |
| 27 may 2024 | 25,49 | 26,65 | 25,49 | 26,41 | 26,41 | 7695 |
| 24 may 2024 | 25,42 | 25,58 | 25,19 | 25,58 | 25,58 | 4701 |
| 23 may 2024 | 25,57 | 26,15 | 25,56 | 26,15 | 26,15 | 7169 |
| 22 may 2024 | 25,76 | 25,85 | 25,07 | 25,85 | 25,85 | 4312 |
| 21 may 2024 | 25,36 | 26,15 | 24,99 | 25,88 | 25,88 | 8452 |
| 20 may 2024 | 25,62 | 25,74 | 25,56 | 25,74 | 25,74 | 3882 |
| 17 may 2024 | 26,46 | 26,47 | 25,66 | 25,85 | 25,85 | 12.151 |
| 16 may 2024 | 26,78 | 27,11 | 26,50 | 26,50 | 26,50 | 9876 |
| 15 may 2024 | 26,14 | 26,90 | 26,10 | 26,20 | 26,20 | 20.420 |
| 14 may 2024 | 25,90 | 26,20 | 25,76 | 26,20 | 26,20 | 8054 |
| 13 may 2024 | 25,77 | 25,93 | 25,52 | 25,63 | 25,63 | 24.495 |
| 10 may 2024 | 25,39 | 25,99 | 25,30 | 25,65 | 25,65 | 12.502 |
| 09 may 2024 | 25,64 | 25,70 | 25,21 | 25,43 | 25,43 | 1656 |
| 08 may 2024 | 25,31 | 25,70 | 25,00 | 25,70 | 25,70 | 11.013 |
| 07 may 2024 | 24,38 | 25,22 | 24,37 | 25,22 | 25,22 | 17.803 |
| 06 may 2024 | 24,00 | 24,60 | 24,00 | 24,37 | 24,37 | 6020 |
| 03 may 2024 | 23,90 | 24,64 | 23,60 | 24,18 | 24,18 | 7868 |
| 02 may 2024 | 24,10 | 24,71 | 23,60 | 23,80 | 23,80 | 44.117 |
| 30 abr 2024 | 24,84 | 25,32 | 24,77 | 25,15 | 25,15 | 5590 |
| 29 abr 2024 | 24,75 | 25,17 | 24,71 | 24,86 | 24,86 | 10.166 |
| 26 abr 2024 | 23,96 | 24,76 | 23,88 | 24,75 | 24,75 | 10.624 |
| 25 abr 2024 | 24,30 | 24,61 | 23,79 | 23,79 | 23,79 | 14.457 |
| 24 abr 2024 | 24,61 | 24,71 | 24,22 | 24,30 | 24,30 | 5612 |
| 23 abr 2024 | 24,51 | 24,93 | 24,35 | 24,93 | 24,93 | 10.675 |
| 22 abr 2024 | 23,75 | 24,53 | 23,75 | 24,28 | 24,28 | 5609 |
| 19 abr 2024 | 23,42 | 23,71 | 23,28 | 23,70 | 23,70 | 8846 |
| 18 abr 2024 | 23,60 | 23,73 | 23,40 | 23,55 | 23,55 | 6212 |
| 17 abr 2024 | 23,86 | 24,04 | 23,55 | 23,55 | 23,55 | 4739 |
| 16 abr 2024 | 23,68 | 23,85 | 23,55 | 23,65 | 23,65 | 14.563 |
| 15 abr 2024 | 24,16 | 24,21 | 23,92 | 24,09 | 24,09 | 3513 |
| 12 abr 2024 | 24,30 | 24,51 | 24,07 | 24,21 | 24,21 | 8927 |
| 11 abr 2024 | 23,88 | 24,64 | 23,80 | 24,51 | 24,51 | 13.561 |
| 10 abr 2024 | 24,90 | 25,00 | 23,95 | 24,13 | 24,13 | 10.511 |
| 09 abr 2024 | 24,62 | 25,54 | 24,56 | 24,65 | 24,65 | 17.073 |
| 08 abr 2024 | 24,26 | 24,74 | 24,19 | 24,74 | 24,74 | 21.447 |
| 05 abr 2024 | 24,28 | 24,35 | 24,07 | 24,34 | 24,34 | 4421 |
| 04 abr 2024 | 24,66 | 24,70 | 24,31 | 24,53 | 24,53 | 10.170 |
| 03 abr 2024 | 24,52 | 24,86 | 24,16 | 24,55 | 24,55 | 9385 |
| 02 abr 2024 | 24,90 | 25,48 | 24,77 | 25,08 | 25,08 | 21.275 |
| 28 mar 2024 | 26,00 | 26,00 | 25,53 | 25,80 | 25,80 | 12.041 |
| 27 mar 2024 | 26,16 | 26,22 | 25,60 | 25,67 | 25,67 | 12.609 |
| 26 mar 2024 | 26,49 | 26,95 | 26,02 | 26,36 | 26,36 | 10.549 |
| 25 mar 2024 | 26,81 | 26,83 | 26,50 | 26,83 | 26,83 | 10.153 |
| 22 mar 2024 | 26,29 | 27,14 | 26,29 | 27,10 | 27,10 | 17.894 |
| 21 mar 2024 | 26,13 | 26,79 | 25,94 | 26,60 | 26,60 | 15.272 |
| 20 mar 2024 | 25,82 | 26,01 | 25,74 | 26,01 | 26,01 | 4381 |
| 19 mar 2024 | 25,91 | 26,08 | 25,80 | 25,97 | 25,97 | 6914 |
| 18 mar 2024 | 25,38 | 25,92 | 25,36 | 25,67 | 25,67 | 16.862 |
| 15 mar 2024 | 25,95 | 25,95 | 25,06 | 25,24 | 25,24 | 10.974 |
| 14 mar 2024 | 25,91 | 26,18 | 25,74 | 26,03 | 26,03 | 10.095 |
| 13 mar 2024 | 26,02 | 26,11 | 25,86 | 26,00 | 26,00 | 3930 |
| 12 mar 2024 | 26,17 | 26,23 | 25,89 | 25,89 | 25,89 | 9553 |
| 11 mar 2024 | 26,02 | 26,29 | 25,60 | 25,99 | 25,99 | 3497 |
| 08 mar 2024 | 26,24 | 26,41 | 26,07 | 26,07 | 26,07 | 7055 |
| 07 mar 2024 | 26,37 | 26,64 | 26,14 | 26,42 | 26,42 | 6870 |
| 06 mar 2024 | 26,28 | 26,48 | 25,83 | 25,83 | 25,83 | 9707 |
| 05 mar 2024 | 26,28 | 26,36 | 26,03 | 26,11 | 26,11 | 12.477 |
| 04 mar 2024 | 26,60 | 26,61 | 25,85 | 26,00 | 26,00 | 10.780 |
| 01 mar 2024 | 26,40 | 26,64 | 25,71 | 26,19 | 26,19 | 15.284 |
| 29 feb 2024 | 25,23 | 26,00 | 25,09 | 25,57 | 25,57 | 12.736 |
| 28 feb 2024 | 24,72 | 25,15 | 24,71 | 24,92 | 24,92 | 7427 |
| 27 feb 2024 | 24,30 | 24,75 | 24,00 | 24,52 | 24,52 | 9386 |
| 26 feb 2024 | 23,81 | 24,34 | 23,67 | 24,30 | 24,30 | 7276 |
| 23 feb 2024 | 24,24 | 24,33 | 23,64 | 23,64 | 23,64 | 14.407 |
| 22 feb 2024 | 24,73 | 24,73 | 24,25 | 24,50 | 24,50 | 6429 |
| 21 feb 2024 | 24,62 | 24,92 | 24,59 | 24,90 | 24,90 | 1467 |
| 20 feb 2024 | 24,60 | 24,68 | 24,38 | 24,60 | 24,60 | 9935 |
| 19 feb 2024 | 25,09 | 25,13 | 24,60 | 24,92 | 24,92 | 8465 |
| 16 feb 2024 | 25,31 | 25,40 | 25,00 | 25,37 | 25,37 | 2949 |
| 15 feb 2024 | 25,32 | 25,44 | 24,72 | 25,43 | 25,43 | 12.428 |
| 14 feb 2024 | 25,63 | 25,67 | 25,18 | 25,18 | 25,18 | 5249 |
| 13 feb 2024 | 25,85 | 26,17 | 25,27 | 25,47 | 25,47 | 5896 |
| 12 feb 2024 | 25,97 | 26,45 | 25,79 | 25,93 | 25,93 | 6840 |
| 09 feb 2024 | 26,31 | 26,44 | 25,65 | 25,69 | 25,69 | 8333 |
| 08 feb 2024 | 27,00 | 27,19 | 26,24 | 26,38 | 26,38 | 19.943 |
| 07 feb 2024 | 27,18 | 27,38 | 26,40 | 26,86 | 26,86 | 50.745 |
| 06 feb 2024 | 25,07 | 25,45 | 23,88 | 25,01 | 25,01 | 22.217 |
| 05 feb 2024 | 25,73 | 25,80 | 24,93 | 25,22 | 25,22 | 11.261 |
| 02 feb 2024 | 25,92 | 26,38 | 25,55 | 25,55 | 25,55 | 9887 |
| 01 feb 2024 | 26,20 | 26,52 | 25,83 | 26,27 | 26,27 | 5029 |
| 31 ene 2024 | 25,87 | 26,64 | 25,87 | 26,20 | 26,20 | 9317 |
| 30 ene 2024 | 26,53 | 26,53 | 25,95 | 25,95 | 25,95 | 4059 |
| 29 ene 2024 | 26,31 | 26,46 | 26,16 | 26,30 | 26,30 | 7007 |
| 26 ene 2024 | 26,17 | 26,64 | 26,17 | 26,35 | 26,35 | 10.044 |
| 25 ene 2024 | 26,22 | 26,33 | 26,01 | 26,16 | 26,16 | 3151 |
| 24 ene 2024 | 26,93 | 26,93 | 26,36 | 26,57 | 26,57 | 15.388 |
| 23 ene 2024 | 26,05 | 26,84 | 25,80 | 25,80 | 25,80 | 16.465 |
| 22 ene 2024 | 25,37 | 26,13 | 25,37 | 26,13 | 26,13 | 10.818 |
| 19 ene 2024 | 25,42 | 25,42 | 25,03 | 25,10 | 25,10 | 11.069 |
| 18 ene 2024 | 25,14 | 25,47 | 25,13 | 25,47 | 25,47 | 6492 |
| 17 ene 2024 | 25,50 | 25,74 | 25,02 | 25,14 | 25,14 | 13.676 |
| 16 ene 2024 | 26,06 | 26,28 | 25,80 | 26,24 | 26,24 | 24.048 |
| 15 ene 2024 | 26,83 | 26,83 | 26,47 | 26,66 | 26,66 | 8119 |
| *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.