Mercados españoles cerrados

Zumtobel Group AG (ZAG.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,96-0,02 (-0,33%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20246,086,085,965,965,965875
02 may 20246,006,085,985,985,984512
30 abr 20245,986,065,965,985,9816.886
29 abr 20246,146,146,006,046,0417.375
26 abr 20246,066,286,046,226,2219.919
25 abr 20246,206,206,066,066,061831
24 abr 20246,246,246,106,246,2411.919
23 abr 20245,886,265,886,266,2637.512
22 abr 20245,865,905,785,865,866216
19 abr 20245,905,905,825,865,863195
18 abr 20245,905,905,825,865,8613.004
17 abr 20245,805,905,785,845,8411.445
16 abr 20245,785,905,785,865,869751
15 abr 20245,845,925,785,885,889032
12 abr 20245,845,925,805,885,889274
11 abr 20245,805,925,785,925,9222.182
10 abr 20245,845,905,825,825,8217.784
09 abr 20245,805,905,765,885,8828.040
08 abr 20245,865,905,785,825,8217.878
05 abr 20245,805,925,805,905,9015.200
04 abr 20245,805,805,745,805,8011.428
03 abr 20245,705,805,705,725,7212.274
02 abr 20245,805,845,685,725,7216.674
28 mar 20245,705,805,705,775,7723.914
27 mar 20245,935,935,755,755,7513.606
26 mar 20245,805,805,745,755,7512.640
25 mar 20245,855,855,805,805,803068
22 mar 20245,855,855,805,815,814775
21 mar 20245,855,855,845,855,8513.865
20 mar 20245,835,855,835,845,849049
19 mar 20245,835,855,835,845,849118
18 mar 20245,845,885,825,835,836140
15 mar 20245,935,935,835,865,8612.835
14 mar 20245,855,945,845,845,8413.258
13 mar 20245,995,995,835,855,8539.190
12 mar 20245,905,945,905,935,936986
11 mar 20245,906,015,905,985,986003
08 mar 20246,026,025,835,885,883728
07 mar 20245,905,905,755,825,8235.019
06 mar 20246,006,075,895,905,9013.690
05 mar 20246,036,035,915,965,9610.880
04 mar 20246,126,126,056,056,054404
01 mar 20246,056,126,016,126,126966
29 feb 20246,146,146,006,036,0314.215
28 feb 20246,006,145,986,146,149526
27 feb 20245,956,005,906,006,009839
26 feb 20246,006,005,955,975,971549
23 feb 20245,996,025,955,975,9710.897
22 feb 20245,955,995,915,985,987192
21 feb 20245,916,005,886,006,0010.920
20 feb 20246,006,005,936,006,002842
19 feb 20245,836,105,836,106,1012.564
16 feb 20245,946,005,905,905,9021.700
15 feb 20246,006,045,945,945,9415.828
14 feb 20246,006,005,965,965,962910
13 feb 20245,996,045,936,046,0410.394
12 feb 20246,006,105,996,006,0025.597
09 feb 20246,186,185,935,945,9426.842
08 feb 20246,106,226,106,226,223537
07 feb 20245,906,205,906,096,0919.123
06 feb 20246,006,005,956,006,0023.366
05 feb 20246,006,056,006,006,009269
02 feb 20246,056,056,006,056,0510.592
01 feb 20246,006,055,976,046,0433.576
31 ene 20246,156,155,966,006,0035.218
30 ene 20246,126,156,126,126,124904
29 ene 20246,026,146,026,146,143360
26 ene 20246,066,136,006,136,1311.500
25 ene 20246,106,156,096,146,149740
24 ene 20246,056,156,036,136,1377.261
23 ene 20246,226,226,066,176,172255
22 ene 20246,076,216,026,216,2111.790
19 ene 20246,196,236,026,026,0216.234
18 ene 20246,266,266,166,246,2411.012
17 ene 20246,356,366,256,256,2515.348
16 ene 20246,496,496,376,426,423933
15 ene 20246,476,496,406,406,403157
12 ene 20246,496,496,356,406,4016.965
11 ene 20246,446,486,416,416,419095
10 ene 20246,486,496,406,466,463768
09 ene 20246,366,476,366,396,399559
08 ene 20246,466,496,336,436,4312.194
05 ene 20246,386,456,386,456,452654
04 ene 20246,406,426,346,346,346682
03 ene 20246,556,556,406,406,4010.320
02 ene 20246,456,506,386,406,4030.757
29 dic 20236,406,476,256,286,2840.361
28 dic 20236,506,506,416,506,5027.154
27 dic 20236,506,506,406,406,402451
22 dic 20236,326,496,326,496,4919.865
21 dic 20236,266,376,266,376,3719.358
20 dic 20236,206,306,186,306,3016.252
19 dic 20236,206,286,206,266,2620.144
18 dic 20236,256,256,196,256,2523.134
15 dic 20236,046,286,046,206,2030.615
14 dic 20235,906,235,886,236,2323.252
13 dic 20235,986,005,905,915,9111.425
12 dic 20236,056,085,975,985,9831.046
11 dic 20236,136,186,086,086,0817.764
08 dic 20236,006,136,006,056,057536
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...