BAWAG Group AG (BG.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:15PM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 57.50 | 58.25 | 57.15 | 57.85 | 57.85 | 38,415 |
| 14 jun 2024 | 58.90 | 58.90 | 56.55 | 57.00 | 57.00 | 224,118 |
| 13 jun 2024 | 59.85 | 60.40 | 58.70 | 58.95 | 58.95 | 132,392 |
| 12 jun 2024 | 58.00 | 59.90 | 58.00 | 59.45 | 59.45 | 125,205 |
| 11 jun 2024 | 60.20 | 60.35 | 57.85 | 58.25 | 58.25 | 125,388 |
| 10 jun 2024 | 59.65 | 59.90 | 58.95 | 59.90 | 59.90 | 107,413 |
| 07 jun 2024 | 60.25 | 60.50 | 59.55 | 60.00 | 60.00 | 60,575 |
| 06 jun 2024 | 59.95 | 60.50 | 59.35 | 60.35 | 60.35 | 120,086 |
| 05 jun 2024 | 58.90 | 59.65 | 58.60 | 59.55 | 59.55 | 94,965 |
| 04 jun 2024 | 60.30 | 60.40 | 58.45 | 58.75 | 58.75 | 128,431 |
| 03 jun 2024 | 61.10 | 61.30 | 59.60 | 60.50 | 60.50 | 85,276 |
| 31 may 2024 | 59.85 | 60.75 | 59.80 | 60.60 | 60.60 | 138,663 |
| 30 may 2024 | 59.75 | 60.30 | 59.35 | 60.00 | 60.00 | 74,266 |
| 29 may 2024 | 61.65 | 61.80 | 59.50 | 59.85 | 59.85 | 98,557 |
| 28 may 2024 | 61.35 | 62.15 | 61.30 | 61.90 | 61.90 | 76,473 |
| 27 may 2024 | 61.75 | 61.75 | 61.25 | 61.45 | 61.45 | 42,849 |
| 24 may 2024 | 60.85 | 61.60 | 60.20 | 61.55 | 61.55 | 104,417 |
| 23 may 2024 | 60.50 | 61.45 | 60.25 | 61.45 | 61.45 | 149,628 |
| 22 may 2024 | 60.50 | 60.80 | 60.25 | 60.65 | 60.65 | 96,505 |
| 21 may 2024 | 59.80 | 60.35 | 59.65 | 60.35 | 60.35 | 98,573 |
| 20 may 2024 | 60.15 | 60.35 | 59.55 | 60.15 | 60.15 | 66,211 |
| 17 may 2024 | 58.20 | 60.40 | 58.15 | 60.15 | 60.15 | 181,755 |
| 16 may 2024 | 58.75 | 58.90 | 58.00 | 58.10 | 58.10 | 113,231 |
| 15 may 2024 | 59.00 | 59.10 | 58.45 | 58.95 | 58.95 | 104,318 |
| 14 may 2024 | 58.30 | 59.00 | 58.20 | 58.70 | 58.70 | 77,070 |
| 13 may 2024 | 58.75 | 58.75 | 58.10 | 58.20 | 58.20 | 66,689 |
| 10 may 2024 | 58.70 | 59.00 | 58.45 | 58.75 | 58.75 | 88,948 |
| 09 may 2024 | 58.45 | 58.70 | 58.10 | 58.65 | 58.65 | 31,337 |
| 08 may 2024 | 59.05 | 59.10 | 58.25 | 58.65 | 58.65 | 120,130 |
| 07 may 2024 | 58.20 | 59.30 | 57.55 | 59.15 | 59.15 | 224,394 |
| 06 may 2024 | 57.30 | 57.90 | 57.25 | 57.90 | 57.90 | 66,877 |
| 03 may 2024 | 57.35 | 57.85 | 56.95 | 57.05 | 57.05 | 99,931 |
| 02 may 2024 | 56.30 | 57.50 | 56.30 | 57.15 | 57.15 | 114,326 |
| 30 abr 2024 | 56.05 | 56.45 | 55.45 | 56.20 | 56.20 | 181,486 |
| 29 abr 2024 | 56.95 | 57.95 | 55.00 | 56.00 | 56.00 | 203,136 |
| 26 abr 2024 | 57.70 | 58.25 | 57.00 | 57.50 | 57.50 | 177,422 |
| 25 abr 2024 | 58.05 | 58.35 | 57.35 | 57.40 | 57.40 | 119,773 |
| 24 abr 2024 | 57.50 | 58.40 | 57.25 | 58.20 | 58.20 | 198,152 |
| 23 abr 2024 | 55.90 | 57.50 | 55.90 | 57.20 | 57.20 | 164,110 |
| 22 abr 2024 | 56.40 | 56.70 | 55.85 | 56.00 | 56.00 | 86,818 |
| 19 abr 2024 | 55.35 | 56.20 | 54.85 | 56.00 | 56.00 | 162,667 |
| 18 abr 2024 | 54.80 | 56.05 | 54.70 | 55.95 | 55.95 | 204,931 |
| 17 abr 2024 | 53.45 | 54.80 | 53.40 | 54.30 | 54.30 | 144,584 |
| 16 abr 2024 | 53.40 | 53.70 | 52.85 | 53.25 | 53.25 | 202,633 |
| 15 abr 2024 | 54.70 | 55.05 | 53.75 | 53.95 | 53.95 | 144,835 |
| 12 abr 2024 | 54.75 | 55.15 | 54.05 | 54.05 | 54.05 | 182,807 |
| 11 abr 2024 | 56.30 | 56.35 | 54.95 | 55.00 | 55.00 | 125,303 |
| 10 abr 2024 | 55.35 | 57.00 | 55.15 | 56.35 | 56.35 | 323,553 |
| 10 abr 2024 | 5 Dividendo | |||||
| 09 abr 2024 | 59.85 | 60.60 | 59.85 | 60.00 | 55.00 | 178,589 |
| 08 abr 2024 | 58.80 | 60.10 | 58.75 | 59.80 | 54.82 | 165,879 |
| 05 abr 2024 | 58.70 | 59.00 | 58.10 | 58.75 | 53.85 | 200,728 |
| 04 abr 2024 | 59.00 | 59.75 | 58.65 | 59.10 | 54.17 | 148,128 |
| 03 abr 2024 | 58.15 | 59.10 | 58.15 | 58.65 | 53.76 | 173,375 |
| 02 abr 2024 | 59.10 | 59.35 | 58.30 | 58.30 | 53.44 | 162,136 |
| 28 mar 2024 | 58.50 | 59.10 | 58.30 | 58.70 | 53.81 | 137,709 |
| 27 mar 2024 | 58.50 | 58.60 | 58.00 | 58.50 | 53.63 | 114,954 |
| 26 mar 2024 | 58.60 | 59.40 | 58.35 | 58.50 | 53.63 | 176,256 |
| 25 mar 2024 | 58.50 | 58.65 | 57.85 | 58.00 | 53.17 | 115,789 |
| 22 mar 2024 | 58.00 | 58.95 | 57.80 | 58.10 | 53.26 | 130,137 |
| 21 mar 2024 | 57.55 | 58.05 | 56.90 | 58.05 | 53.21 | 116,006 |
| 20 mar 2024 | 56.95 | 57.15 | 56.25 | 57.00 | 52.25 | 100,165 |
| 19 mar 2024 | 56.10 | 56.80 | 56.05 | 56.75 | 52.02 | 159,637 |
| 18 mar 2024 | 55.35 | 56.35 | 54.45 | 56.05 | 51.38 | 117,900 |
| 15 mar 2024 | 55.30 | 55.55 | 54.70 | 55.20 | 50.60 | 513,496 |
| 14 mar 2024 | 55.05 | 55.35 | 54.70 | 55.35 | 50.74 | 199,183 |
| 13 mar 2024 | 54.50 | 55.15 | 54.35 | 55.10 | 50.51 | 146,895 |
| 12 mar 2024 | 53.25 | 54.50 | 53.00 | 54.50 | 49.96 | 186,291 |
| 11 mar 2024 | 53.30 | 53.35 | 52.55 | 52.80 | 48.40 | 119,815 |
| 08 mar 2024 | 54.50 | 54.60 | 53.25 | 53.25 | 48.81 | 121,230 |
| 07 mar 2024 | 54.00 | 55.10 | 53.20 | 54.50 | 49.96 | 181,526 |
| 06 mar 2024 | 53.60 | 55.05 | 53.25 | 54.65 | 50.10 | 156,105 |
| 05 mar 2024 | 53.00 | 53.95 | 53.00 | 53.45 | 49.00 | 104,449 |
| 04 mar 2024 | 53.60 | 53.75 | 53.10 | 53.20 | 48.77 | 112,873 |
| 01 mar 2024 | 52.50 | 53.50 | 52.10 | 53.25 | 48.81 | 99,564 |
| 29 feb 2024 | 52.10 | 52.25 | 51.60 | 52.25 | 47.90 | 286,434 |
| 28 feb 2024 | 51.40 | 52.10 | 51.30 | 52.10 | 47.76 | 112,989 |
| 27 feb 2024 | 50.45 | 51.40 | 50.40 | 51.25 | 46.98 | 104,515 |
| 26 feb 2024 | 50.30 | 50.30 | 49.80 | 50.20 | 46.02 | 159,359 |
| 23 feb 2024 | 50.80 | 50.80 | 49.86 | 49.96 | 45.80 | 111,003 |
| 22 feb 2024 | 51.05 | 51.65 | 50.45 | 50.60 | 46.38 | 133,123 |
| 21 feb 2024 | 50.80 | 51.20 | 50.55 | 50.60 | 46.38 | 120,201 |
| 20 feb 2024 | 50.80 | 50.80 | 50.00 | 50.65 | 46.43 | 109,047 |
| 19 feb 2024 | 51.25 | 51.60 | 50.40 | 50.65 | 46.43 | 95,610 |
| 16 feb 2024 | 50.40 | 51.85 | 50.40 | 51.05 | 46.80 | 152,019 |
| 15 feb 2024 | 50.05 | 50.35 | 49.54 | 50.10 | 45.92 | 135,519 |
| 14 feb 2024 | 50.50 | 50.95 | 49.86 | 49.88 | 45.72 | 108,761 |
| 13 feb 2024 | 51.75 | 51.75 | 50.40 | 50.40 | 46.20 | 136,011 |
| 12 feb 2024 | 50.70 | 52.15 | 50.60 | 51.75 | 47.44 | 158,834 |
| 09 feb 2024 | 50.45 | 50.90 | 50.35 | 50.50 | 46.29 | 135,152 |
| 08 feb 2024 | 50.95 | 51.50 | 50.10 | 50.45 | 46.25 | 204,829 |
| 07 feb 2024 | 52.50 | 52.50 | 50.70 | 50.80 | 46.57 | 198,728 |
| 06 feb 2024 | 52.70 | 53.45 | 52.40 | 52.70 | 48.31 | 181,382 |
| 05 feb 2024 | 52.00 | 53.15 | 51.75 | 52.50 | 48.13 | 240,901 |
| 02 feb 2024 | 50.70 | 51.50 | 49.78 | 51.50 | 47.21 | 230,593 |
| 01 feb 2024 | 47.20 | 51.60 | 47.20 | 50.10 | 45.92 | 454,782 |
| 31 ene 2024 | 48.50 | 49.32 | 47.84 | 47.84 | 43.85 | 297,497 |
| 30 ene 2024 | 48.80 | 48.84 | 48.14 | 48.38 | 44.35 | 132,008 |
| 29 ene 2024 | 49.50 | 49.52 | 48.26 | 48.26 | 44.24 | 181,876 |
| 26 ene 2024 | 49.40 | 49.64 | 48.90 | 49.40 | 45.28 | 138,567 |
| *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.