Mercados españoles abiertos en 7 hrs 31 min

Wienerberger AG (WIE.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,50+0,06 (+0,17%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202435,3035,6435,1035,5035,50434.042
07 may 202434,5635,5034,5635,4435,44599.298
06 may 202434,3034,7634,2834,7034,70344.900
03 may 202433,5234,4233,4434,3434,34463.719
02 may 202433,5633,7833,2233,5833,58320.269
30 abr 202433,9634,0433,5633,5633,56666.965
29 abr 202433,1034,0833,0033,9633,96589.842
26 abr 202432,5433,2032,4433,1833,18523.756
25 abr 202432,1833,0032,0032,4632,46447.205
24 abr 202432,1832,5431,9032,3232,32463.713
23 abr 202432,7633,2632,1832,2232,22565.966
22 abr 202432,7633,2632,0432,6832,68522.638
19 abr 202432,8633,3432,6632,7632,76657.652
18 abr 202432,7033,3432,6233,2633,26358.013
17 abr 202432,2433,1232,2432,8232,82327.955
16 abr 202432,8633,0432,4032,4032,40503.405
15 abr 202432,9833,5232,9833,1233,12180.283
12 abr 202433,3833,4833,0433,1033,10246.965
11 abr 202433,1033,4632,7833,1233,12398.254
10 abr 202433,6833,6833,0633,3633,36282.418
09 abr 202433,5033,9433,3033,4033,40407.676
08 abr 202433,2033,6633,1033,5633,56137.833
05 abr 202433,2833,4632,7633,3233,32397.772
04 abr 202433,0233,4632,8633,3633,36579.170
03 abr 202433,0033,2432,8633,1633,16298.233
02 abr 202433,7434,0433,0233,0233,02323.483
28 mar 202433,8433,9633,6233,7633,76285.174
27 mar 202433,7633,9233,5233,7833,78263.536
26 mar 202433,6833,7833,4633,6633,66159.468
25 mar 202433,4833,7833,3433,6833,68207.722
22 mar 202433,2033,7833,1233,5033,50271.593
21 mar 202432,8033,1232,5633,0033,00305.193
20 mar 202432,4032,7832,2232,5432,54225.949
19 mar 202432,4232,7032,4032,5232,52252.221
18 mar 202432,4032,6432,4032,5632,56196.058
15 mar 202432,2232,7032,2232,3832,38576.966
14 mar 202432,6832,7032,3432,3432,34211.101
13 mar 202432,3432,7032,2832,6432,64268.845
12 mar 202432,1232,6032,1232,4832,48245.098
11 mar 202432,1432,5032,0032,3232,32362.475
08 mar 202432,2432,5032,0432,3432,34193.440
07 mar 202431,9032,4031,6632,2232,22192.628
06 mar 202431,5032,1631,4231,7831,78355.117
05 mar 202431,7832,0431,5631,6831,68276.873
04 mar 202432,2032,2031,5231,9231,92264.157
01 mar 202432,1832,6632,0432,1832,18206.040
29 feb 202432,2632,4032,0632,3032,30223.589
28 feb 202432,2032,2831,8432,1632,16143.117
27 feb 202432,1832,3831,8831,9231,92153.043
26 feb 202431,5832,2031,5832,1432,14145.459
23 feb 202432,0032,5831,5831,8431,84405.241
22 feb 202432,5032,8032,1032,1032,10295.273
21 feb 202431,5032,8030,2832,4032,401.066.058
20 feb 202432,7232,8432,5232,6032,60148.598
19 feb 202432,7032,8632,1032,7232,72307.781
16 feb 202432,6032,8832,4832,7232,72184.115
15 feb 202432,5632,9432,4832,6032,60134.532
14 feb 202432,3832,6832,1632,6832,68310.180
13 feb 202431,9232,4831,7032,2432,24319.759
12 feb 202431,7232,3631,7232,1832,18182.948
09 feb 202431,6032,2031,6031,8831,88317.504
08 feb 202431,7832,0031,7031,8231,82204.977
07 feb 202430,8232,1030,8231,8431,84369.752
06 feb 202430,5831,1430,5831,0431,04173.331
05 feb 202431,0031,2830,4630,5830,58317.348
02 feb 202431,2431,6030,9031,1431,14166.941
01 feb 202431,2031,7031,1431,2031,2073.940
31 ene 202431,4031,7431,2031,4831,48322.846
30 ene 202430,6631,8030,4631,5231,52530.611
29 ene 202430,2030,8030,1230,6430,64187.409
26 ene 202429,8030,4629,8030,2830,28170.789
25 ene 202429,8230,1629,7430,0030,00223.980
24 ene 202429,1230,0829,1029,9029,90444.687
23 ene 202429,2829,7029,1229,1229,12462.242
22 ene 202428,7829,2228,7029,0229,02231.345
19 ene 202428,4028,6028,2828,4628,46614.490
18 ene 202427,8028,4027,7628,3628,36271.128
17 ene 202428,5028,6027,7628,0028,00361.642
16 ene 202428,8629,3628,4828,7028,70280.805
15 ene 202429,2829,4429,0429,0829,08247.383
12 ene 202429,0629,5629,0629,3429,34146.489
11 ene 202429,6029,8029,0229,2629,26240.711
10 ene 202429,6829,7429,3429,7229,72122.648
09 ene 202429,8829,8829,4029,6829,6893.452
08 ene 202429,0029,6228,7629,5829,58261.756
05 ene 202429,2829,5828,8029,1429,14248.203
04 ene 202429,5429,5429,2029,4629,46140.974
03 ene 202429,6029,9629,1229,2829,28460.568
02 ene 202430,0430,3829,6629,8629,86339.531
29 dic 202329,9430,2229,8030,2230,22208.667
28 dic 202330,3430,3429,6629,9029,90234.912
27 dic 202330,0030,3029,9030,0230,02159.627
22 dic 202329,7030,1429,7029,9829,98166.426
21 dic 202329,6030,0429,5029,8429,84181.874
20 dic 202330,0430,6829,6629,8429,84278.971
19 dic 202329,6230,2229,6230,0030,00192.355
18 dic 202329,6230,6029,5830,0030,00283.211
15 dic 202330,0030,5829,8030,2630,26996.292
14 dic 202328,0030,2027,9830,2030,20793.526
13 dic 202327,7828,0027,6427,7027,70217.640
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...