Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.267,64 -1.206,07 (-2,10%)
Vestas Wind Systems A/S (VWSB.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:13PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22,28 | 22,28 | 21,67 | 21,67 | 21,67 | 100 |
| 27 jun 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 26 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 25 jun 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 24 jun 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 21 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 20 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 19 jun 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 18 jun 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 17 jun 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 14 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 13 jun 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 12 jun 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 11 jun 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 10 jun 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 07 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 jun 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 05 jun 2024 | 25,74 | 25,80 | 25,74 | 25,80 | 25,80 | 155 |
| 04 jun 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 03 jun 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 31 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 30 may 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 29 may 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 28 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 27 may 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 24 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 23 may 2024 | 25,63 | 25,63 | 25,62 | 25,62 | 25,62 | 1 |
| 22 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 21 may 2024 | 25,56 | 26,01 | 25,56 | 26,01 | 26,01 | 75 |
| 20 may 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 17 may 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 16 may 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 15 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 14 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 13 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 10 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 09 may 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 may 2024 | 25,31 | 25,34 | 25,31 | 25,34 | 25,34 | 200 |
| 07 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 03 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 02 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 30 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 29 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 26 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 25 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 24 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 23 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 22 abr 2024 | 23,72 | 24,49 | 23,60 | 24,49 | 24,49 | 1110 |
| 19 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 18 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 17 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 16 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 15 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 12 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 11 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 10 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 09 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 08 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 05 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 04 abr 2024 | 24,58 | 24,58 | 24,46 | 24,46 | 24,46 | 111 |
| 03 abr 2024 | 24,69 | 24,69 | 24,64 | 24,69 | 24,69 | 345 |
| 02 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 28 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 27 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 26 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 25 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 22 mar 2024 | 26,19 | 27,08 | 26,19 | 27,08 | 27,08 | 25 |
| 21 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 20 mar 2024 | 25,83 | 25,99 | 25,83 | 25,99 | 25,99 | 163 |
| 19 mar 2024 | 26,09 | 26,09 | 25,91 | 25,91 | 25,91 | 14 |
| 18 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 15 mar 2024 | 25,70 | 25,70 | 25,26 | 25,26 | 25,26 | 250 |
| 14 mar 2024 | 25,75 | 26,01 | 25,75 | 26,01 | 26,01 | 1000 |
| 13 mar 2024 | 25,99 | 25,99 | 25,85 | 25,93 | 25,93 | 2750 |
| 12 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 11 mar 2024 | 26,20 | 26,20 | 26,10 | 26,10 | 26,10 | 400 |
| 08 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 07 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 06 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 05 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 04 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 01 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 29 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 28 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 27 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | 15 |
| 26 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 23 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 22 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 21 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 20 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 14 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 13 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 12 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 09 feb 2024 | 26,15 | 26,15 | 25,75 | 25,75 | 25,75 | 12 |
| 08 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 07 feb 2024 | 25,50 | 26,78 | 25,50 | 26,78 | 26,78 | 12 |
| *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.