U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,250.00 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,068.40 +0.50 (+0.02%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,370.40 -4.60 (-0.19%)
Vitec Software Group AB (publ) (7VS.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 09 may 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 08 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 07 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 06 may 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 03 may 2024 | 44.62 | 44.62 | 42.48 | 42.48 | 42.48 | 3 |
| 02 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 30 abr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 29 abr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 26 abr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 25 abr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 24 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 23 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 22 abr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 19 abr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 18 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 17 abr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 16 abr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 15 abr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 12 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 11 abr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 10 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 09 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 08 abr 2024 | 48.86 | 48.86 | 48.32 | 48.52 | 48.52 | 200 |
| 05 abr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 04 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 03 abr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 02 abr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 28 mar 2024 | 48.12 | 48.38 | 48.12 | 48.38 | 48.38 | 104 |
| 27 mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 26 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 25 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 22 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 22 mar 2024 | 0.57 Dividendo | |||||
| 21 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.53 | - |
| 20 mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.10 | - |
| 19 mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 45.96 | - |
| 18 mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.61 | - |
| 15 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.42 | - |
| 14 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.03 | - |
| 13 mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | - |
| 12 mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.78 | - |
| 11 mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.23 | - |
| 08 mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.27 | - |
| 07 mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.28 | - |
| 06 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | - |
| 05 mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.94 | - |
| 04 mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.17 | - |
| 01 mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.04 | - |
| 29 feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.16 | - |
| 28 feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.11 | - |
| 27 feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.05 | - |
| 26 feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.62 | - |
| 23 feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.96 | - |
| 22 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.80 | - |
| 21 feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.30 | - |
| 20 feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | - |
| 19 feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.19 | - |
| 16 feb 2024 | 51.45 | 51.45 | 51.35 | 51.35 | 50.73 | 2 |
| 15 feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.96 | - |
| 14 feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.11 | - |
| 13 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.04 | - |
| 12 feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.64 | - |
| 09 feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.26 | - |
| 08 feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.43 | - |
| 07 feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.45 | - |
| 06 feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| 05 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.52 | - |
| 02 feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.30 | - |
| 01 feb 2024 | 51.25 | 51.25 | 48.08 | 48.08 | 47.50 | 38 |
| 31 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.73 | - |
| 30 ene 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | - |
| 29 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.27 | - |
| 26 ene 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.12 | - |
| 25 ene 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | - |
| 24 ene 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.28 | - |
| 23 ene 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.64 | - |
| 22 ene 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.69 | - |
| 19 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.89 | - |
| 18 ene 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.59 | - |
| 17 ene 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.78 | - |
| 16 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - |
| 15 ene 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.14 | - |
| 12 ene 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.14 | - |
| 11 ene 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.77 | - |
| 10 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - |
| 09 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - |
| 08 ene 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.14 | - |
| 05 ene 2024 | 51.70 | 51.70 | 50.70 | 50.70 | 50.09 | 11 |
| 04 ene 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.84 | - |
| 03 ene 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.28 | - |
| 02 ene 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.62 | - |
| 29 dic 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.21 | - |
| 28 dic 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.16 | - |
| 27 dic 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.22 | - |
| 22 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.38 | - |
| 21 dic 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.23 | - |
| 21 dic 2023 | 0.57 Dividendo | |||||
| 20 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 49.82 | - |
| 19 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 49.82 | - |
| *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.