Czech Traded Index in CZK (^CTL)
Vienna - Vienna Precio retrasado. Divisa en CZK.
Añadir a la lista de seguimiento
Al cierre: 05:45PM CEST
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CZKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,816.62 | 1,828.84 | 1,816.62 | 1,828.00 | 1,828.00 | - |
| 22 abr 2024 | 1,811.16 | 1,819.10 | 1,804.83 | 1,819.10 | 1,819.10 | - |
| 19 abr 2024 | 1,809.64 | 1,813.95 | 1,805.12 | 1,810.95 | 1,810.95 | - |
| 18 abr 2024 | 1,804.75 | 1,813.45 | 1,804.10 | 1,809.64 | 1,809.64 | - |
| 17 abr 2024 | 1,806.11 | 1,809.55 | 1,800.43 | 1,806.18 | 1,806.18 | - |
| 16 abr 2024 | 1,818.31 | 1,818.31 | 1,796.69 | 1,806.11 | 1,806.11 | - |
| 15 abr 2024 | 1,821.16 | 1,823.28 | 1,814.62 | 1,818.31 | 1,818.31 | - |
| 12 abr 2024 | 1,807.43 | 1,824.72 | 1,807.43 | 1,821.02 | 1,821.02 | - |
| 11 abr 2024 | 1,809.92 | 1,812.27 | 1,799.79 | 1,806.10 | 1,806.10 | - |
| 10 abr 2024 | 1,791.66 | 1,811.98 | 1,790.95 | 1,810.14 | 1,810.14 | - |
| 09 abr 2024 | 1,787.11 | 1,796.70 | 1,786.85 | 1,791.66 | 1,791.66 | - |
| 08 abr 2024 | 1,778.50 | 1,788.55 | 1,778.50 | 1,787.11 | 1,787.11 | - |
| 05 abr 2024 | 1,781.77 | 1,783.50 | 1,767.91 | 1,775.62 | 1,775.62 | - |
| 04 abr 2024 | 1,770.10 | 1,782.88 | 1,769.75 | 1,782.01 | 1,782.01 | - |
| 03 abr 2024 | 1,776.08 | 1,776.13 | 1,766.21 | 1,770.15 | 1,770.15 | - |
| 02 abr 2024 | 1,764.20 | 1,782.90 | 1,761.70 | 1,776.08 | 1,776.08 | - |
| 28 mar 2024 | 1,762.03 | 1,774.24 | 1,760.20 | 1,763.43 | 1,763.43 | - |
| 27 mar 2024 | 1,733.05 | 1,762.95 | 1,732.29 | 1,761.36 | 1,761.36 | - |
| 26 mar 2024 | 1,731.97 | 1,736.47 | 1,726.23 | 1,733.09 | 1,733.09 | - |
| 25 mar 2024 | 1,734.85 | 1,744.91 | 1,730.94 | 1,732.15 | 1,732.15 | - |
| 22 mar 2024 | 1,725.45 | 1,748.21 | 1,725.45 | 1,734.85 | 1,734.85 | - |
| 21 mar 2024 | 1,741.65 | 1,741.73 | 1,721.97 | 1,725.45 | 1,725.45 | - |
| 20 mar 2024 | 1,742.32 | 1,747.55 | 1,740.20 | 1,741.45 | 1,741.45 | - |
| 19 mar 2024 | 1,737.81 | 1,744.17 | 1,728.98 | 1,742.46 | 1,742.46 | - |
| 18 mar 2024 | 1,722.83 | 1,738.70 | 1,722.83 | 1,737.81 | 1,737.81 | - |
| 15 mar 2024 | 1,728.98 | 1,745.37 | 1,723.07 | 1,723.07 | 1,723.07 | - |
| 14 mar 2024 | 1,723.70 | 1,734.25 | 1,721.68 | 1,728.92 | 1,728.92 | - |
| 13 mar 2024 | 1,703.11 | 1,724.89 | 1,703.11 | 1,723.70 | 1,723.70 | - |
| 12 mar 2024 | 1,700.44 | 1,712.21 | 1,700.11 | 1,703.04 | 1,703.04 | - |
| 11 mar 2024 | 1,698.46 | 1,712.59 | 1,696.81 | 1,700.30 | 1,700.30 | - |
| 08 mar 2024 | 1,706.36 | 1,709.27 | 1,698.02 | 1,698.46 | 1,698.46 | - |
| 07 mar 2024 | 1,692.95 | 1,705.95 | 1,685.95 | 1,705.50 | 1,705.50 | - |
| 06 mar 2024 | 1,692.45 | 1,703.38 | 1,686.16 | 1,694.66 | 1,694.66 | - |
| 05 mar 2024 | 1,674.72 | 1,691.63 | 1,671.19 | 1,690.36 | 1,690.36 | - |
| 04 mar 2024 | 1,689.62 | 1,694.68 | 1,673.82 | 1,674.79 | 1,674.79 | - |
| 01 mar 2024 | 1,686.16 | 1,697.81 | 1,684.37 | 1,689.33 | 1,689.33 | - |
| 29 feb 2024 | 1,716.18 | 1,718.24 | 1,682.65 | 1,684.07 | 1,684.07 | - |
| 28 feb 2024 | 1,718.75 | 1,726.71 | 1,714.26 | 1,716.18 | 1,716.18 | - |
| 27 feb 2024 | 1,729.46 | 1,730.00 | 1,717.82 | 1,718.36 | 1,718.36 | - |
| 26 feb 2024 | 1,735.89 | 1,735.89 | 1,725.39 | 1,729.46 | 1,729.46 | - |
| 23 feb 2024 | 1,740.35 | 1,742.63 | 1,734.00 | 1,735.85 | 1,735.85 | - |
| 22 feb 2024 | 1,729.57 | 1,745.84 | 1,729.16 | 1,740.79 | 1,740.79 | - |
| 21 feb 2024 | 1,719.19 | 1,741.94 | 1,716.85 | 1,730.09 | 1,730.09 | - |
| 20 feb 2024 | 1,721.77 | 1,728.19 | 1,715.52 | 1,719.19 | 1,719.19 | - |
| 19 feb 2024 | 1,732.38 | 1,734.97 | 1,717.12 | 1,721.77 | 1,721.77 | - |
| 16 feb 2024 | 1,722.43 | 1,738.29 | 1,722.43 | 1,732.38 | 1,732.38 | - |
| 15 feb 2024 | 1,722.67 | 1,729.33 | 1,718.26 | 1,723.68 | 1,723.68 | - |
| 14 feb 2024 | 1,711.27 | 1,722.49 | 1,711.06 | 1,722.44 | 1,722.44 | - |
| 13 feb 2024 | 1,703.20 | 1,713.36 | 1,701.18 | 1,711.28 | 1,711.28 | - |
| 12 feb 2024 | 1,689.99 | 1,704.94 | 1,689.99 | 1,703.25 | 1,703.25 | - |
| 09 feb 2024 | 1,704.71 | 1,709.17 | 1,682.71 | 1,689.99 | 1,689.99 | - |
| 08 feb 2024 | 1,687.28 | 1,709.55 | 1,686.79 | 1,704.50 | 1,704.50 | - |
| 07 feb 2024 | 1,701.95 | 1,705.54 | 1,682.67 | 1,682.93 | 1,682.93 | - |
| 06 feb 2024 | 1,701.26 | 1,705.27 | 1,694.06 | 1,700.66 | 1,700.66 | - |
| 05 feb 2024 | 1,698.01 | 1,711.41 | 1,698.01 | 1,701.11 | 1,701.11 | - |
| 02 feb 2024 | 1,699.27 | 1,707.74 | 1,696.62 | 1,698.01 | 1,698.01 | - |
| 01 feb 2024 | 1,694.05 | 1,701.09 | 1,685.51 | 1,699.13 | 1,699.13 | - |
| 31 ene 2024 | 1,693.87 | 1,699.29 | 1,691.21 | 1,694.26 | 1,694.26 | - |
| 30 ene 2024 | 1,685.90 | 1,703.66 | 1,685.69 | 1,693.04 | 1,693.04 | - |
| 29 ene 2024 | 1,687.86 | 1,696.70 | 1,682.40 | 1,685.90 | 1,685.90 | - |
| 26 ene 2024 | 1,691.46 | 1,693.65 | 1,687.86 | 1,687.86 | 1,687.86 | - |
| 25 ene 2024 | 1,686.69 | 1,694.50 | 1,685.34 | 1,691.28 | 1,691.28 | - |
| 24 ene 2024 | 1,678.15 | 1,687.02 | 1,675.90 | 1,686.69 | 1,686.69 | - |
| 23 ene 2024 | 1,684.58 | 1,688.97 | 1,677.42 | 1,677.63 | 1,677.63 | - |
| 22 ene 2024 | 1,688.75 | 1,697.98 | 1,682.17 | 1,684.44 | 1,684.44 | - |
| 19 ene 2024 | 1,672.94 | 1,690.01 | 1,672.94 | 1,686.69 | 1,686.69 | - |
| 18 ene 2024 | 1,676.55 | 1,685.23 | 1,672.94 | 1,672.94 | 1,672.94 | - |
| 17 ene 2024 | 1,689.79 | 1,690.83 | 1,672.78 | 1,676.45 | 1,676.45 | - |
| 16 ene 2024 | 1,708.29 | 1,708.74 | 1,691.73 | 1,691.74 | 1,691.74 | - |
| 15 ene 2024 | 1,706.79 | 1,712.96 | 1,704.77 | 1,707.52 | 1,707.52 | - |
| 12 ene 2024 | 1,706.28 | 1,715.96 | 1,704.48 | 1,707.83 | 1,707.83 | - |
| 11 ene 2024 | 1,700.93 | 1,715.64 | 1,700.93 | 1,706.41 | 1,706.41 | - |
| 10 ene 2024 | 1,695.71 | 1,704.77 | 1,695.50 | 1,701.00 | 1,701.00 | - |
| 09 ene 2024 | 1,695.10 | 1,701.35 | 1,692.12 | 1,695.71 | 1,695.71 | - |
| 08 ene 2024 | 1,685.41 | 1,698.87 | 1,685.41 | 1,694.96 | 1,694.96 | - |
| 05 ene 2024 | 1,686.58 | 1,690.44 | 1,681.56 | 1,686.45 | 1,686.45 | - |
| 04 ene 2024 | 1,659.77 | 1,686.11 | 1,659.57 | 1,686.11 | 1,686.11 | - |
| 03 ene 2024 | 1,669.17 | 1,670.99 | 1,660.43 | 1,661.22 | 1,661.22 | - |
| 02 ene 2024 | 1,656.45 | 1,667.16 | 1,656.06 | 1,666.74 | 1,666.74 | - |
| 29 dic 2023 | 1,651.00 | 1,657.76 | 1,647.06 | 1,656.40 | 1,656.40 | - |
| 28 dic 2023 | 1,648.75 | 1,651.31 | 1,646.52 | 1,650.77 | 1,650.77 | - |
| 27 dic 2023 | 1,638.14 | 1,647.90 | 1,635.18 | 1,647.90 | 1,647.90 | - |
| 22 dic 2023 | 1,633.90 | 1,642.33 | 1,633.90 | 1,638.14 | 1,638.14 | - |
| 21 dic 2023 | 1,634.31 | 1,635.34 | 1,627.47 | 1,634.11 | 1,634.11 | - |
| 20 dic 2023 | 1,617.12 | 1,634.58 | 1,615.56 | 1,634.22 | 1,634.22 | - |
| 19 dic 2023 | 1,615.21 | 1,618.25 | 1,609.26 | 1,617.14 | 1,617.14 | - |
| 18 dic 2023 | 1,616.07 | 1,624.14 | 1,613.24 | 1,616.46 | 1,616.46 | - |
| 15 dic 2023 | 1,625.93 | 1,634.79 | 1,616.03 | 1,616.11 | 1,616.11 | - |
| 14 dic 2023 | 1,637.92 | 1,647.40 | 1,623.71 | 1,625.79 | 1,625.79 | - |
| 13 dic 2023 | 1,652.20 | 1,656.58 | 1,636.23 | 1,637.64 | 1,637.64 | - |
| 12 dic 2023 | 1,649.85 | 1,653.81 | 1,645.90 | 1,650.18 | 1,650.18 | - |
| 11 dic 2023 | 1,652.70 | 1,657.85 | 1,649.18 | 1,653.72 | 1,653.72 | - |
| 08 dic 2023 | 1,652.75 | 1,656.24 | 1,650.35 | 1,652.70 | 1,652.70 | - |
| 07 dic 2023 | 1,658.14 | 1,658.80 | 1,647.83 | 1,651.79 | 1,651.79 | - |
| 06 dic 2023 | 1,644.78 | 1,658.98 | 1,644.78 | 1,658.10 | 1,658.10 | - |
| 05 dic 2023 | 1,639.27 | 1,645.18 | 1,631.90 | 1,644.69 | 1,644.69 | - |
| 04 dic 2023 | 1,632.99 | 1,642.48 | 1,627.22 | 1,642.20 | 1,642.20 | - |
| 01 dic 2023 | 1,632.12 | 1,637.54 | 1,627.29 | 1,632.78 | 1,632.78 | - |
| 30 nov 2023 | 1,630.02 | 1,639.22 | 1,628.88 | 1,633.89 | 1,633.89 | - |
| 29 nov 2023 | 1,619.75 | 1,630.52 | 1,615.48 | 1,630.02 | 1,630.02 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.