Andritz AG (ANDR.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 57.25 | 58.00 | 57.25 | 58.00 | 58.00 | 296,685 |
| 20 jun 2024 | 58.15 | 58.25 | 57.10 | 57.50 | 57.50 | 90,448 |
| 19 jun 2024 | 58.05 | 58.05 | 57.55 | 57.85 | 57.85 | 79,726 |
| 18 jun 2024 | 59.20 | 59.25 | 56.90 | 58.05 | 58.05 | 79,683 |
| 17 jun 2024 | 59.00 | 59.65 | 58.20 | 58.60 | 58.60 | 228,826 |
| 14 jun 2024 | 58.70 | 60.85 | 58.65 | 59.10 | 59.10 | 166,497 |
| 13 jun 2024 | 59.70 | 62.15 | 59.20 | 60.75 | 60.75 | 238,595 |
| 12 jun 2024 | 56.80 | 60.00 | 56.75 | 60.00 | 60.00 | 228,152 |
| 11 jun 2024 | 56.20 | 57.30 | 56.20 | 57.00 | 57.00 | 92,142 |
| 10 jun 2024 | 56.00 | 56.70 | 56.00 | 56.65 | 56.65 | 52,374 |
| 07 jun 2024 | 57.20 | 57.20 | 56.60 | 57.20 | 57.20 | 98,397 |
| 06 jun 2024 | 57.60 | 57.60 | 56.40 | 56.95 | 56.95 | 77,992 |
| 05 jun 2024 | 56.80 | 57.85 | 56.80 | 57.35 | 57.35 | 97,677 |
| 04 jun 2024 | 56.05 | 56.65 | 55.95 | 56.50 | 56.50 | 79,505 |
| 03 jun 2024 | 55.05 | 56.45 | 55.05 | 56.35 | 56.35 | 83,455 |
| 31 may 2024 | 54.80 | 54.95 | 53.80 | 54.95 | 54.95 | 205,596 |
| 30 may 2024 | 53.95 | 54.45 | 53.70 | 54.45 | 54.45 | 59,435 |
| 29 may 2024 | 55.10 | 55.10 | 53.85 | 54.10 | 54.10 | 72,519 |
| 28 may 2024 | 56.20 | 56.60 | 55.05 | 55.05 | 55.05 | 79,289 |
| 27 may 2024 | 55.25 | 56.15 | 55.20 | 56.15 | 56.15 | 21,032 |
| 24 may 2024 | 55.70 | 55.70 | 54.75 | 55.20 | 55.20 | 56,402 |
| 23 may 2024 | 55.20 | 56.05 | 55.10 | 55.60 | 55.60 | 93,537 |
| 22 may 2024 | 54.85 | 55.25 | 53.95 | 55.20 | 55.20 | 103,674 |
| 21 may 2024 | 55.35 | 55.80 | 54.90 | 55.00 | 55.00 | 74,990 |
| 20 may 2024 | 54.80 | 55.30 | 54.40 | 55.30 | 55.30 | 53,391 |
| 17 may 2024 | 53.80 | 54.25 | 53.60 | 54.25 | 54.25 | 50,176 |
| 16 may 2024 | 53.95 | 53.95 | 53.40 | 53.80 | 53.80 | 82,700 |
| 15 may 2024 | 54.60 | 54.65 | 53.70 | 54.00 | 54.00 | 141,304 |
| 14 may 2024 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 55,090 |
| 13 may 2024 | 54.10 | 54.20 | 53.60 | 54.00 | 54.00 | 89,063 |
| 10 may 2024 | 53.75 | 54.25 | 53.75 | 54.25 | 54.25 | 62,670 |
| 09 may 2024 | 53.50 | 53.55 | 53.25 | 53.55 | 53.55 | 37,557 |
| 08 may 2024 | 53.45 | 53.55 | 53.20 | 53.40 | 53.40 | 121,997 |
| 07 may 2024 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | 65,588 |
| 06 may 2024 | 52.45 | 53.10 | 52.40 | 53.00 | 53.00 | 48,438 |
| 03 may 2024 | 52.30 | 52.75 | 52.10 | 52.25 | 52.25 | 128,854 |
| 02 may 2024 | 51.55 | 51.80 | 51.20 | 51.80 | 51.80 | 119,698 |
| 30 abr 2024 | 52.45 | 52.45 | 51.35 | 51.40 | 51.40 | 173,694 |
| 29 abr 2024 | 51.30 | 52.25 | 50.95 | 52.25 | 52.25 | 107,969 |
| 26 abr 2024 | 52.65 | 52.70 | 51.25 | 51.25 | 51.25 | 214,744 |
| 25 abr 2024 | 52.00 | 54.00 | 50.70 | 52.40 | 52.40 | 317,819 |
| 24 abr 2024 | 56.30 | 56.90 | 55.25 | 55.35 | 55.35 | 146,258 |
| 23 abr 2024 | 56.00 | 56.15 | 54.75 | 56.10 | 56.10 | 76,782 |
| 22 abr 2024 | 56.50 | 56.70 | 55.90 | 55.90 | 55.90 | 105,210 |
| 19 abr 2024 | 57.00 | 57.05 | 56.15 | 56.30 | 56.30 | 137,774 |
| 18 abr 2024 | 57.10 | 57.40 | 56.95 | 57.10 | 57.10 | 110,683 |
| 17 abr 2024 | 57.00 | 57.55 | 56.85 | 57.00 | 57.00 | 89,104 |
| 16 abr 2024 | 57.10 | 57.35 | 56.80 | 57.00 | 57.00 | 134,987 |
| 15 abr 2024 | 57.05 | 58.50 | 57.05 | 57.90 | 57.90 | 59,742 |
| 12 abr 2024 | 57.60 | 58.85 | 57.00 | 57.00 | 57.00 | 98,635 |
| 11 abr 2024 | 57.30 | 57.55 | 56.80 | 57.00 | 57.00 | 82,385 |
| 10 abr 2024 | 58.00 | 58.50 | 57.45 | 57.60 | 57.60 | 52,447 |
| 09 abr 2024 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 60,757 |
| 08 abr 2024 | 57.10 | 57.85 | 56.65 | 57.20 | 57.20 | 110,904 |
| 05 abr 2024 | 56.75 | 57.30 | 56.15 | 57.00 | 57.00 | 119,798 |
| 04 abr 2024 | 56.75 | 57.80 | 56.45 | 57.45 | 57.45 | 116,381 |
| 03 abr 2024 | 56.65 | 57.30 | 55.95 | 57.10 | 57.10 | 80,399 |
| 02 abr 2024 | 58.00 | 58.80 | 56.80 | 56.80 | 56.80 | 121,662 |
| 28 mar 2024 | 57.35 | 57.90 | 57.00 | 57.80 | 57.80 | 116,429 |
| 27 mar 2024 | 56.75 | 57.20 | 56.70 | 57.10 | 57.10 | 60,112 |
| 26 mar 2024 | 57.00 | 57.15 | 56.45 | 56.65 | 56.65 | 107,435 |
| 25 mar 2024 | 58.40 | 59.05 | 56.45 | 56.95 | 56.95 | 181,379 |
| 25 mar 2024 | 2.5 Dividendo | |||||
| 22 mar 2024 | 59.90 | 60.05 | 59.40 | 59.60 | 57.10 | 76,409 |
| 21 mar 2024 | 60.40 | 60.40 | 59.20 | 60.15 | 57.63 | 109,591 |
| 20 mar 2024 | 59.70 | 59.70 | 58.95 | 59.65 | 57.15 | 55,994 |
| 19 mar 2024 | 58.75 | 59.55 | 58.55 | 59.30 | 56.81 | 92,203 |
| 18 mar 2024 | 58.25 | 58.70 | 58.20 | 58.70 | 56.24 | 55,694 |
| 15 mar 2024 | 58.60 | 59.30 | 58.25 | 58.25 | 55.81 | 265,908 |
| 14 mar 2024 | 58.75 | 58.90 | 58.40 | 58.60 | 56.14 | 72,210 |
| 13 mar 2024 | 59.00 | 59.25 | 58.65 | 58.90 | 56.43 | 78,449 |
| 12 mar 2024 | 58.60 | 58.75 | 58.10 | 58.75 | 56.29 | 100,324 |
| 11 mar 2024 | 58.95 | 59.00 | 58.00 | 58.25 | 55.81 | 80,085 |
| 08 mar 2024 | 58.55 | 59.10 | 58.30 | 59.05 | 56.57 | 65,779 |
| 07 mar 2024 | 58.90 | 59.30 | 58.60 | 58.90 | 56.43 | 87,068 |
| 06 mar 2024 | 58.35 | 59.00 | 57.80 | 59.00 | 56.53 | 99,373 |
| 05 mar 2024 | 59.10 | 59.15 | 57.95 | 58.05 | 55.62 | 102,293 |
| 04 mar 2024 | 59.60 | 59.65 | 58.75 | 59.20 | 56.72 | 69,668 |
| 01 mar 2024 | 59.15 | 59.70 | 58.90 | 59.00 | 56.53 | 112,841 |
| 29 feb 2024 | 60.85 | 60.85 | 56.35 | 58.10 | 55.66 | 393,909 |
| 28 feb 2024 | 60.95 | 61.60 | 60.65 | 60.85 | 58.30 | 113,763 |
| 27 feb 2024 | 60.60 | 61.05 | 60.50 | 60.90 | 58.35 | 93,437 |
| 26 feb 2024 | 60.80 | 61.55 | 60.50 | 61.05 | 58.49 | 64,027 |
| 23 feb 2024 | 60.90 | 61.00 | 60.45 | 60.80 | 58.25 | 35,548 |
| 22 feb 2024 | 61.35 | 61.80 | 60.50 | 61.20 | 58.63 | 56,760 |
| 21 feb 2024 | 59.90 | 60.95 | 59.90 | 60.95 | 58.39 | 65,075 |
| 20 feb 2024 | 60.30 | 60.35 | 59.75 | 60.35 | 57.82 | 67,317 |
| 19 feb 2024 | 60.50 | 60.50 | 59.70 | 60.25 | 57.72 | 49,824 |
| 16 feb 2024 | 59.75 | 60.60 | 59.75 | 60.25 | 57.72 | 135,363 |
| 15 feb 2024 | 59.40 | 60.20 | 58.70 | 59.25 | 56.76 | 123,014 |
| 14 feb 2024 | 57.55 | 59.60 | 57.40 | 59.15 | 56.67 | 161,602 |
| 13 feb 2024 | 57.00 | 57.50 | 56.30 | 56.70 | 54.32 | 48,585 |
| 12 feb 2024 | 57.20 | 57.75 | 56.95 | 57.10 | 54.70 | 52,116 |
| 09 feb 2024 | 56.50 | 57.45 | 56.50 | 57.45 | 55.04 | 66,131 |
| 08 feb 2024 | 56.05 | 56.75 | 55.95 | 56.50 | 54.13 | 86,368 |
| 07 feb 2024 | 56.35 | 57.05 | 55.95 | 56.30 | 53.94 | 95,590 |
| 06 feb 2024 | 55.75 | 56.30 | 55.35 | 56.10 | 53.75 | 67,064 |
| 05 feb 2024 | 56.80 | 56.90 | 55.50 | 55.65 | 53.32 | 64,438 |
| 02 feb 2024 | 57.30 | 57.40 | 56.05 | 56.25 | 53.89 | 119,775 |
| 01 feb 2024 | 57.05 | 58.30 | 56.80 | 57.15 | 54.75 | 73,042 |
| *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.