Visa Inc (3V64.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:24PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 249.50 | 250.65 | 245.95 | 245.95 | 245.95 | 474 |
| 27 jun 2024 | 251.55 | 252.60 | 249.35 | 252.55 | 252.55 | 144 |
| 26 jun 2024 | 255.50 | 256.75 | 255.50 | 256.75 | 256.75 | 78 |
| 25 jun 2024 | 257.35 | 258.05 | 256.40 | 256.40 | 256.40 | 557 |
| 24 jun 2024 | 257.45 | 260.70 | 257.10 | 257.60 | 257.60 | 256 |
| 21 jun 2024 | 258.35 | 259.20 | 257.30 | 257.30 | 257.30 | 81 |
| 20 jun 2024 | 254.70 | 257.10 | 254.70 | 257.00 | 257.00 | 394 |
| 19 jun 2024 | 254.25 | 256.50 | 254.00 | 254.00 | 254.00 | 187 |
| 18 jun 2024 | 253.10 | 254.55 | 253.00 | 254.20 | 254.20 | 157 |
| 17 jun 2024 | 252.75 | 253.35 | 252.65 | 252.95 | 252.95 | 252 |
| 14 jun 2024 | 252.65 | 253.70 | 251.65 | 253.70 | 253.70 | 230 |
| 13 jun 2024 | 250.80 | 252.45 | 250.00 | 252.30 | 252.30 | 994 |
| 12 jun 2024 | 256.05 | 256.50 | 250.65 | 250.65 | 250.65 | 305 |
| 11 jun 2024 | 255.50 | 255.75 | 253.85 | 253.85 | 253.85 | 205 |
| 10 jun 2024 | 259.60 | 259.95 | 254.75 | 255.50 | 255.50 | 1,465 |
| 07 jun 2024 | 254.50 | 258.80 | 254.30 | 258.30 | 258.30 | 197 |
| 06 jun 2024 | 252.15 | 254.35 | 252.15 | 253.75 | 253.75 | 197 |
| 05 jun 2024 | 250.60 | 251.70 | 250.45 | 251.70 | 251.70 | 134 |
| 04 jun 2024 | 247.40 | 249.85 | 247.40 | 249.75 | 249.75 | 216 |
| 03 jun 2024 | 251.90 | 252.95 | 246.30 | 246.30 | 246.30 | 512 |
| 31 may 2024 | 250.05 | 250.55 | 248.45 | 248.60 | 248.60 | 155 |
| 30 may 2024 | 247.30 | 249.65 | 247.30 | 249.65 | 249.65 | 22 |
| 29 may 2024 | 249.05 | 250.10 | 248.40 | 250.10 | 250.10 | 214 |
| 28 may 2024 | 253.95 | 253.95 | 249.20 | 249.20 | 249.20 | 742 |
| 27 may 2024 | 252.55 | 254.50 | 252.05 | 254.20 | 254.20 | 246 |
| 24 may 2024 | 253.30 | 253.80 | 252.15 | 252.15 | 252.15 | 364 |
| 23 may 2024 | 254.40 | 255.60 | 252.70 | 253.40 | 253.40 | 169 |
| 22 may 2024 | 254.35 | 256.20 | 254.20 | 255.80 | 255.80 | 416 |
| 21 may 2024 | 256.05 | 256.80 | 253.30 | 253.60 | 253.60 | 421 |
| 20 may 2024 | 257.20 | 259.00 | 256.25 | 257.85 | 257.85 | 72 |
| 17 may 2024 | 257.30 | 258.65 | 257.10 | 257.35 | 257.35 | 446 |
| 16 may 2024 | 258.50 | 259.70 | 258.45 | 258.45 | 258.45 | 312 |
| 16 may 2024 | 0.52 Dividendo | |||||
| 15 may 2024 | 256.20 | 258.60 | 255.75 | 258.20 | 257.68 | 336 |
| 14 may 2024 | 258.75 | 259.55 | 256.30 | 256.30 | 255.78 | 292 |
| 13 may 2024 | 260.65 | 261.90 | 258.75 | 258.75 | 258.23 | 210 |
| 10 may 2024 | 258.75 | 260.30 | 258.50 | 260.30 | 259.78 | 187 |
| 09 may 2024 | 257.35 | 259.00 | 257.35 | 258.45 | 257.93 | 117 |
| 08 may 2024 | 257.05 | 257.95 | 257.05 | 257.65 | 257.13 | 273 |
| 07 may 2024 | 253.15 | 256.55 | 253.15 | 256.55 | 256.03 | 426 |
| 06 may 2024 | 249.75 | 251.65 | 249.75 | 251.10 | 250.59 | 325 |
| 03 may 2024 | 249.85 | 250.00 | 248.35 | 249.75 | 249.25 | 1,517 |
| 02 may 2024 | 250.90 | 251.40 | 249.85 | 249.85 | 249.35 | 502 |
| 30 abr 2024 | 253.50 | 254.60 | 252.05 | 252.20 | 251.69 | 888 |
| 29 abr 2024 | 256.50 | 257.95 | 253.00 | 253.00 | 252.49 | 1,162 |
| 26 abr 2024 | 256.45 | 257.85 | 256.40 | 257.50 | 256.98 | 235 |
| 25 abr 2024 | 255.50 | 256.20 | 252.60 | 254.50 | 253.99 | 123 |
| 24 abr 2024 | 261.15 | 263.70 | 257.55 | 257.55 | 257.03 | 291 |
| 23 abr 2024 | 255.65 | 256.80 | 254.45 | 255.55 | 255.04 | 114 |
| 22 abr 2024 | 253.25 | 256.90 | 253.25 | 256.90 | 256.38 | 196 |
| 19 abr 2024 | 253.45 | 255.00 | 251.90 | 252.85 | 252.34 | 644 |
| 18 abr 2024 | 255.25 | 256.15 | 254.10 | 254.40 | 253.89 | 255 |
| 17 abr 2024 | 255.55 | 256.40 | 255.20 | 255.75 | 255.23 | 786 |
| 16 abr 2024 | 254.80 | 257.15 | 254.15 | 256.05 | 255.53 | 389 |
| 15 abr 2024 | 259.05 | 260.90 | 254.90 | 254.90 | 254.39 | 430 |
| 12 abr 2024 | 257.15 | 259.55 | 257.10 | 258.25 | 257.73 | 425 |
| 11 abr 2024 | 255.35 | 256.75 | 254.65 | 256.30 | 255.78 | 53 |
| 10 abr 2024 | 254.75 | 256.70 | 254.75 | 256.20 | 255.68 | 1,415 |
| 09 abr 2024 | 255.45 | 256.20 | 251.95 | 255.10 | 254.59 | 598 |
| 08 abr 2024 | 256.15 | 256.20 | 255.30 | 255.95 | 255.43 | 537 |
| 05 abr 2024 | 253.30 | 255.90 | 253.10 | 255.90 | 255.38 | 538 |
| 04 abr 2024 | 256.80 | 256.80 | 252.50 | 252.50 | 251.99 | 245 |
| 03 abr 2024 | 258.00 | 258.75 | 255.40 | 255.40 | 254.89 | 122 |
| 02 abr 2024 | 259.30 | 259.70 | 257.80 | 258.50 | 257.98 | 216 |
| 28 mar 2024 | 257.35 | 258.60 | 257.35 | 257.95 | 257.43 | 157 |
| 27 mar 2024 | 258.95 | 259.70 | 257.05 | 258.20 | 257.68 | 159 |
| 26 mar 2024 | 259.05 | 260.80 | 257.50 | 260.05 | 259.53 | 313 |
| 25 mar 2024 | 262.10 | 262.60 | 259.05 | 259.90 | 259.38 | 445 |
| 22 mar 2024 | 268.15 | 269.15 | 262.75 | 262.75 | 262.22 | 189 |
| 21 mar 2024 | 265.70 | 267.80 | 265.25 | 267.30 | 266.76 | 193 |
| 20 mar 2024 | 264.30 | 265.60 | 264.30 | 264.80 | 264.27 | 150 |
| 19 mar 2024 | 262.10 | 264.25 | 262.10 | 264.25 | 263.72 | 1,465 |
| 18 mar 2024 | 260.85 | 262.95 | 260.40 | 262.60 | 262.07 | 66 |
| 15 mar 2024 | 263.55 | 264.10 | 260.35 | 260.35 | 259.83 | 227 |
| 14 mar 2024 | 260.80 | 263.95 | 260.80 | 262.20 | 261.67 | 1,054 |
| 13 mar 2024 | 259.55 | 261.20 | 259.55 | 259.55 | 259.03 | 4,039 |
| 12 mar 2024 | 256.30 | 260.20 | 256.30 | 259.80 | 259.28 | 162 |
| 11 mar 2024 | 255.15 | 256.75 | 255.10 | 256.75 | 256.23 | 168 |
| 08 mar 2024 | 254.05 | 256.90 | 254.05 | 256.25 | 255.73 | 255 |
| 07 mar 2024 | 256.50 | 258.40 | 254.05 | 254.30 | 253.79 | 236 |
| 06 mar 2024 | 256.60 | 258.50 | 256.60 | 256.90 | 256.38 | 355 |
| 05 mar 2024 | 257.95 | 258.65 | 255.65 | 255.65 | 255.14 | 124 |
| 04 mar 2024 | 262.95 | 262.95 | 256.30 | 257.80 | 257.28 | 442 |
| 01 mar 2024 | 261.35 | 262.75 | 261.10 | 261.50 | 260.97 | 556 |
| 29 feb 2024 | 263.10 | 263.90 | 260.45 | 261.60 | 261.07 | 115 |
| 28 feb 2024 | 261.15 | 261.85 | 260.80 | 261.30 | 260.77 | 139 |
| 27 feb 2024 | 261.35 | 262.70 | 259.65 | 259.65 | 259.13 | 426 |
| 26 feb 2024 | 261.70 | 262.45 | 261.55 | 262.45 | 261.92 | 540 |
| 23 feb 2024 | 261.85 | 263.75 | 261.85 | 262.20 | 261.67 | 431 |
| 22 feb 2024 | 255.45 | 260.75 | 255.45 | 260.35 | 259.83 | 143 |
| 21 feb 2024 | 254.05 | 255.15 | 254.05 | 254.60 | 254.09 | 86 |
| 20 feb 2024 | 256.75 | 256.95 | 252.70 | 254.10 | 253.59 | 645 |
| 19 feb 2024 | 258.70 | 258.70 | 258.10 | 258.70 | 258.18 | 689 |
| 16 feb 2024 | 260.65 | 261.85 | 258.15 | 258.15 | 257.63 | 542 |
| 15 feb 2024 | 258.60 | 259.85 | 258.50 | 259.80 | 259.28 | 127 |
| 14 feb 2024 | 257.70 | 259.00 | 257.10 | 258.40 | 257.88 | 279 |
| 13 feb 2024 | 255.05 | 259.60 | 254.80 | 257.15 | 256.63 | 1,286 |
| 12 feb 2024 | 255.90 | 257.25 | 254.90 | 254.90 | 254.39 | 163 |
| 09 feb 2024 | 255.55 | 256.85 | 255.30 | 256.85 | 256.33 | 193 |
| 08 feb 2024 | 258.20 | 259.30 | 255.65 | 255.65 | 255.14 | 62 |
| *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.