Visa Inc (3V64.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 6 |
| 02 jul 2024 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | - |
| 01 jul 2024 | 244.65 | 244.65 | 244.00 | 244.50 | 244.50 | 6 |
| 28 jun 2024 | 249.50 | 250.55 | 249.50 | 250.55 | 250.55 | 2 |
| 27 jun 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
| 26 jun 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 25 jun 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
| 24 jun 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - |
| 21 jun 2024 | 258.35 | 259.70 | 258.00 | 258.00 | 258.00 | 60 |
| 20 jun 2024 | 254.70 | 257.45 | 254.70 | 257.45 | 257.45 | 40 |
| 19 jun 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
| 18 jun 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
| 17 jun 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| 14 jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 13 jun 2024 | 250.35 | 250.80 | 250.20 | 250.80 | 250.80 | 16 |
| 12 jun 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| 11 jun 2024 | 255.05 | 255.05 | 253.95 | 253.95 | 253.95 | 2 |
| 10 jun 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| 07 jun 2024 | 254.50 | 257.90 | 254.50 | 257.90 | 257.90 | 13 |
| 06 jun 2024 | 252.15 | 253.55 | 252.15 | 253.55 | 253.55 | 20 |
| 05 jun 2024 | 250.60 | 252.65 | 250.60 | 252.40 | 252.40 | 7 |
| 04 jun 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 03 jun 2024 | 251.10 | 251.85 | 249.00 | 249.00 | 249.00 | 9 |
| 31 may 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 30 may 2024 | 247.30 | 248.30 | 247.30 | 248.30 | 248.30 | 20 |
| 29 may 2024 | 249.05 | 249.40 | 249.05 | 249.40 | 249.40 | 6 |
| 28 may 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| 27 may 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | 1 |
| 24 may 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| 23 may 2024 | 254.40 | 254.40 | 253.40 | 253.40 | 253.40 | 1 |
| 22 may 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | - |
| 21 may 2024 | 256.20 | 257.05 | 256.20 | 257.05 | 257.05 | 20 |
| 20 may 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 17 may 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| 16 may 2024 | 258.50 | 259.75 | 258.50 | 259.75 | 259.75 | 24 |
| 16 may 2024 | 0.52 Dividendo | |||||
| 15 may 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 255.68 | - |
| 14 may 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.22 | - |
| 13 may 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 259.67 | - |
| 10 may 2024 | 258.55 | 259.70 | 258.55 | 259.70 | 259.17 | 60 |
| 09 may 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 256.88 | - |
| 08 may 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 256.53 | - |
| 07 may 2024 | 253.20 | 254.25 | 253.20 | 254.25 | 253.73 | 80 |
| 06 may 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.24 | - |
| 03 may 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.34 | - |
| 02 may 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.99 | 23 |
| 30 abr 2024 | 253.55 | 253.55 | 253.55 | 253.55 | 253.04 | - |
| 29 abr 2024 | 257.05 | 257.05 | 255.00 | 255.00 | 254.48 | 4 |
| 26 abr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 255.68 | - |
| 25 abr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.98 | - |
| 24 abr 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.17 | - |
| 23 abr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.98 | - |
| 22 abr 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 252.74 | - |
| 19 abr 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 252.99 | - |
| 18 abr 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 254.73 | - |
| 17 abr 2024 | 255.55 | 256.90 | 255.55 | 256.90 | 256.38 | 100 |
| 16 abr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.48 | - |
| 15 abr 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 258.67 | - |
| 12 abr 2024 | 257.15 | 259.10 | 257.15 | 258.30 | 257.78 | 80 |
| 11 abr 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 255.53 | - |
| 10 abr 2024 | 254.80 | 256.60 | 254.80 | 256.60 | 256.08 | 10 |
| 09 abr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 254.93 | - |
| 08 abr 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 254.68 | - |
| 05 abr 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 252.79 | - |
| 04 abr 2024 | 256.05 | 256.05 | 255.65 | 255.65 | 255.13 | 358 |
| 03 abr 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.43 | - |
| 02 abr 2024 | 259.00 | 259.00 | 258.90 | 258.90 | 258.37 | 9 |
| 28 mar 2024 | 257.50 | 258.90 | 257.50 | 258.55 | 258.03 | 67 |
| 27 mar 2024 | 258.00 | 260.25 | 258.00 | 260.25 | 259.72 | 20 |
| 26 mar 2024 | 259.05 | 260.45 | 259.05 | 260.45 | 259.92 | 4 |
| 25 mar 2024 | 261.45 | 261.45 | 259.80 | 259.80 | 259.27 | 5 |
| 22 mar 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.01 | - |
| 21 mar 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 264.81 | - |
| 20 mar 2024 | 264.30 | 265.65 | 264.30 | 265.65 | 265.11 | 42 |
| 19 mar 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 261.52 | - |
| 18 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| 15 mar 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 263.76 | 5 |
| 14 mar 2024 | 260.75 | 261.25 | 260.75 | 261.25 | 260.72 | 40 |
| 13 mar 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 259.02 | - |
| 12 mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 255.73 | - |
| 11 mar 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 254.83 | - |
| 08 mar 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.53 | 40 |
| 07 mar 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.03 | - |
| 06 mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.08 | - |
| 05 mar 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.43 | - |
| 04 mar 2024 | 262.20 | 262.20 | 256.85 | 256.85 | 256.33 | 8 |
| 01 mar 2024 | 261.30 | 262.80 | 261.30 | 262.80 | 262.27 | 25 |
| 29 feb 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 263.02 | - |
| 28 feb 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 260.62 | - |
| 27 feb 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 260.82 | - |
| 26 feb 2024 | 261.30 | 262.35 | 261.30 | 262.35 | 261.82 | 5 |
| 23 feb 2024 | 261.85 | 261.85 | 261.85 | 261.85 | 261.32 | - |
| 22 feb 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 254.93 | - |
| 21 feb 2024 | 254.85 | 254.90 | 254.70 | 254.70 | 254.18 | 36 |
| 20 feb 2024 | 258.00 | 258.00 | 253.65 | 253.65 | 253.14 | 10 |
| 19 feb 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 257.53 | - |
| 16 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| 15 feb 2024 | 258.70 | 259.25 | 258.70 | 259.25 | 258.72 | 8 |
| 14 feb 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 256.63 | - |
| 13 feb 2024 | 255.05 | 256.40 | 255.05 | 256.40 | 255.88 | 8 |
| *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.