Mercados españoles cerrados en 6 hrs 31 min
IBEX 35
11.410,40 +88,40 (+0,78%) Euro Stoxx 50
5.026,85 +43,18 (+0,87%) Dólar/Euro
1,0844 -0,0011 (-0,10%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.345,80 0,00 (0,00%) Bitcoin EUR
63.812,34 +1.346,55 (+2,16%)
Vestas Wind Systems A/S (VWSB.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:14AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 26,11 | 26,11 | 25,71 | 25,71 | 25,71 | 80 |
| 31 may 2024 | 25,83 | 26,07 | 25,83 | 25,91 | 25,91 | 366 |
| 30 may 2024 | 25,80 | 26,35 | 25,80 | 26,35 | 26,35 | 1 |
| 29 may 2024 | 27,22 | 27,22 | 26,00 | 26,00 | 26,00 | 690 |
| 28 may 2024 | 26,29 | 27,55 | 26,29 | 27,20 | 27,20 | 4317 |
| 27 may 2024 | 25,50 | 26,81 | 25,50 | 26,81 | 26,81 | 2420 |
| 24 may 2024 | 25,51 | 25,51 | 25,31 | 25,31 | 25,31 | 500 |
| 23 may 2024 | 25,33 | 25,84 | 25,33 | 25,84 | 25,84 | 790 |
| 22 may 2024 | 25,66 | 25,84 | 25,27 | 25,84 | 25,84 | 508 |
| 21 may 2024 | 25,33 | 25,96 | 25,00 | 25,80 | 25,80 | 511 |
| 20 may 2024 | 25,95 | 25,95 | 25,77 | 25,77 | 25,77 | 112 |
| 17 may 2024 | 26,34 | 26,34 | 25,76 | 25,78 | 25,78 | 3440 |
| 16 may 2024 | 26,10 | 26,96 | 26,10 | 26,76 | 26,76 | 3869 |
| 15 may 2024 | 25,79 | 26,61 | 25,79 | 26,61 | 26,61 | 2418 |
| 14 may 2024 | 25,99 | 26,07 | 25,68 | 25,68 | 25,68 | 207 |
| 13 may 2024 | 25,37 | 26,05 | 25,37 | 25,60 | 25,60 | 1280 |
| 10 may 2024 | 25,28 | 25,57 | 24,99 | 25,57 | 25,57 | 347 |
| 09 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 08 may 2024 | 25,01 | 25,79 | 25,01 | 25,79 | 25,79 | 1849 |
| 07 may 2024 | 24,12 | 25,14 | 24,12 | 24,87 | 24,87 | 10.838 |
| 06 may 2024 | 24,40 | 24,40 | 24,00 | 24,11 | 24,11 | 3060 |
| 03 may 2024 | 24,36 | 24,36 | 23,82 | 23,96 | 23,96 | 38 |
| 02 may 2024 | 25,39 | 25,39 | 23,90 | 23,90 | 23,90 | 642 |
| 30 abr 2024 | 24,57 | 25,12 | 24,57 | 25,12 | 25,12 | 10.030 |
| 29 abr 2024 | 24,40 | 25,14 | 24,40 | 24,57 | 24,57 | 975 |
| 26 abr 2024 | 23,73 | 23,95 | 23,73 | 23,95 | 23,95 | 42 |
| 25 abr 2024 | 24,00 | 24,50 | 23,97 | 23,97 | 23,97 | 1250 |
| 24 abr 2024 | 24,74 | 24,74 | 24,05 | 24,05 | 24,05 | 1515 |
| 23 abr 2024 | 24,45 | 24,64 | 24,45 | 24,64 | 24,64 | 250 |
| 22 abr 2024 | 23,90 | 24,36 | 23,66 | 24,36 | 24,36 | 435 |
| 19 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 18 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 300 |
| 17 abr 2024 | 23,56 | 23,96 | 23,54 | 23,54 | 23,54 | 818 |
| 16 abr 2024 | 23,80 | 23,80 | 23,70 | 23,70 | 23,70 | 1290 |
| 15 abr 2024 | 23,84 | 24,12 | 23,84 | 23,84 | 23,84 | 949 |
| 12 abr 2024 | 24,22 | 24,41 | 23,84 | 23,84 | 23,84 | 2500 |
| 11 abr 2024 | 23,76 | 24,56 | 23,76 | 23,93 | 23,93 | 190 |
| 10 abr 2024 | 24,67 | 24,88 | 23,76 | 23,76 | 23,76 | 4797 |
| 09 abr 2024 | 24,43 | 25,48 | 24,43 | 24,64 | 24,64 | 1299 |
| 08 abr 2024 | 24,43 | 24,65 | 24,23 | 24,52 | 24,52 | 1175 |
| 05 abr 2024 | 24,12 | 24,40 | 23,96 | 23,96 | 23,96 | 1099 |
| 04 abr 2024 | 24,42 | 24,49 | 24,33 | 24,37 | 24,37 | 4350 |
| 03 abr 2024 | 24,72 | 24,72 | 24,46 | 24,57 | 24,57 | 990 |
| 02 abr 2024 | 25,30 | 25,70 | 24,73 | 24,73 | 24,73 | 8600 |
| 28 mar 2024 | 25,71 | 25,76 | 25,58 | 25,59 | 25,59 | 3409 |
| 27 mar 2024 | 26,07 | 26,07 | 25,62 | 25,62 | 25,62 | 2333 |
| 26 mar 2024 | 27,00 | 27,03 | 26,72 | 26,72 | 26,72 | 438 |
| 25 mar 2024 | 26,64 | 26,81 | 26,64 | 26,73 | 26,73 | 360 |
| 22 mar 2024 | 26,05 | 27,07 | 26,05 | 26,64 | 26,64 | 1251 |
| 21 mar 2024 | 26,01 | 26,33 | 25,99 | 26,15 | 26,15 | 2090 |
| 20 mar 2024 | 25,66 | 26,18 | 25,66 | 26,18 | 26,18 | 800 |
| 19 mar 2024 | 26,00 | 26,01 | 25,87 | 25,87 | 25,87 | 953 |
| 18 mar 2024 | 25,45 | 25,92 | 25,25 | 25,92 | 25,92 | 24.255 |
| 15 mar 2024 | 25,65 | 25,65 | 25,13 | 25,13 | 25,13 | 1751 |
| 14 mar 2024 | 25,69 | 26,20 | 25,69 | 26,00 | 26,00 | 745 |
| 13 mar 2024 | 26,30 | 26,30 | 25,69 | 25,69 | 25,69 | 1086 |
| 12 mar 2024 | 25,94 | 26,10 | 25,94 | 26,10 | 26,10 | 925 |
| 11 mar 2024 | 25,90 | 26,19 | 25,90 | 26,19 | 26,19 | 677 |
| 08 mar 2024 | 26,08 | 26,42 | 26,08 | 26,42 | 26,42 | 156 |
| 07 mar 2024 | 25,95 | 26,35 | 25,95 | 26,35 | 26,35 | 547 |
| 06 mar 2024 | 25,93 | 26,45 | 25,93 | 26,33 | 26,33 | 3074 |
| 05 mar 2024 | 25,98 | 26,34 | 25,98 | 26,25 | 26,25 | 2423 |
| 04 mar 2024 | 26,64 | 26,64 | 25,96 | 25,96 | 25,96 | 4497 |
| 01 mar 2024 | 25,65 | 26,50 | 25,65 | 26,15 | 26,15 | 660 |
| 29 feb 2024 | 24,93 | 26,01 | 24,93 | 25,76 | 25,76 | 1239 |
| 28 feb 2024 | 24,24 | 25,21 | 24,24 | 25,21 | 25,21 | 898 |
| 27 feb 2024 | 23,99 | 24,33 | 23,99 | 24,33 | 24,33 | 5867 |
| 26 feb 2024 | 23,40 | 23,89 | 23,40 | 23,83 | 23,83 | 155 |
| 23 feb 2024 | 24,09 | 24,09 | 23,68 | 23,68 | 23,68 | 1775 |
| 22 feb 2024 | 24,48 | 24,61 | 24,22 | 24,22 | 24,22 | 945 |
| 21 feb 2024 | 24,22 | 24,80 | 24,00 | 24,59 | 24,59 | 6039 |
| 20 feb 2024 | 24,41 | 24,59 | 24,35 | 24,35 | 24,35 | 2300 |
| 19 feb 2024 | 25,04 | 25,06 | 24,50 | 24,50 | 24,50 | 1282 |
| 16 feb 2024 | 25,23 | 25,42 | 25,23 | 25,40 | 25,40 | 5020 |
| 15 feb 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 25,20 | 1545 |
| 14 feb 2024 | 25,59 | 25,59 | 25,32 | 25,38 | 25,38 | 2670 |
| 13 feb 2024 | 25,75 | 25,75 | 25,32 | 25,57 | 25,57 | 951 |
| 12 feb 2024 | 25,70 | 26,11 | 25,70 | 25,99 | 25,99 | 1014 |
| 09 feb 2024 | 26,25 | 26,32 | 25,76 | 25,76 | 25,76 | 550 |
| 08 feb 2024 | 26,68 | 27,00 | 26,43 | 26,43 | 26,43 | 1141 |
| 07 feb 2024 | 24,67 | 27,03 | 24,67 | 26,59 | 26,59 | 384 |
| 06 feb 2024 | 25,28 | 25,28 | 24,90 | 25,20 | 25,20 | 3126 |
| 05 feb 2024 | 25,56 | 25,69 | 25,56 | 25,65 | 25,65 | 545 |
| 02 feb 2024 | 25,51 | 26,33 | 25,51 | 25,81 | 25,81 | 655 |
| 01 feb 2024 | 25,88 | 26,44 | 25,52 | 25,78 | 25,78 | 2745 |
| 31 ene 2024 | 25,80 | 26,40 | 25,80 | 26,40 | 26,40 | 10 |
| 30 ene 2024 | 26,30 | 26,34 | 26,13 | 26,13 | 26,13 | 939 |
| 29 ene 2024 | 26,81 | 26,81 | 26,27 | 26,27 | 26,27 | 237 |
| 26 ene 2024 | 26,00 | 26,43 | 26,00 | 26,40 | 26,40 | 3148 |
| 25 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 24 ene 2024 | 26,85 | 26,85 | 26,55 | 26,65 | 26,65 | 2751 |
| 23 ene 2024 | 25,65 | 26,07 | 25,65 | 25,91 | 25,91 | 1240 |
| 22 ene 2024 | 25,19 | 25,72 | 25,19 | 25,65 | 25,65 | 1140 |
| 19 ene 2024 | 25,10 | 25,34 | 25,10 | 25,28 | 25,28 | 1466 |
| 18 ene 2024 | 25,58 | 25,58 | 25,16 | 25,25 | 25,25 | 1626 |
| 17 ene 2024 | 26,22 | 26,22 | 25,00 | 25,40 | 25,40 | 1962 |
| 16 ene 2024 | 26,32 | 26,43 | 25,77 | 26,43 | 26,43 | 4563 |
| 15 ene 2024 | 26,56 | 26,84 | 26,32 | 26,32 | 26,32 | 3346 |
| 12 ene 2024 | 27,05 | 27,05 | 26,79 | 26,83 | 26,83 | 500 |
| 11 ene 2024 | 27,12 | 27,37 | 26,87 | 27,20 | 27,20 | 1826 |
| *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.