U.S. markets closed

CA Immobilien Anlagen AG (CAI.VI)

Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
29.34-0.46 (-1.54%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202429.4629.8029.3429.3429.34449,505
16 may 202429.6029.8629.6029.8029.80136,817
15 may 202429.7829.8629.5629.8229.82134,315
14 may 202429.7030.1029.6029.6829.68385,334
13 may 202430.3030.3029.9829.9829.98252,055
10 may 202430.0030.2629.9430.1630.16170,519
09 may 202429.9830.4229.9830.1030.10152,816
08 may 202430.2230.3030.0030.2030.20251,973
07 may 202429.9030.2229.9030.0630.06257,208
07 may 20240.8 Dividendo
06 may 202430.9030.9430.7230.8230.02135,107
03 may 202430.7631.1030.7630.8230.02198,229
02 may 202430.8030.9230.3430.8630.06306,193
30 abr 202430.3030.6630.2030.5029.71414,011
29 abr 202430.5030.5230.3030.4629.67206,387
26 abr 202430.5030.5430.3030.4629.67428,265
25 abr 202430.6030.6030.1630.3629.57279,088
24 abr 202430.5630.6630.2030.3629.57399,482
23 abr 202430.7030.9830.6630.6629.86215,345
22 abr 202430.9831.0030.6830.7429.94317,531
19 abr 202430.5030.9830.5030.8230.02249,107
18 abr 202430.5831.1030.5830.7229.92241,716
17 abr 202430.6831.0230.5630.7029.90447,767
16 abr 202431.0031.0030.6430.6829.88401,276
15 abr 202431.0031.1830.8230.9030.10358,186
12 abr 202430.8231.1430.7430.8430.04113,849
11 abr 202431.1231.1230.6830.9030.10165,426
10 abr 202431.0431.0830.7430.9430.14200,303
09 abr 202431.0631.3830.7230.9430.14205,331
08 abr 202431.5031.6431.1031.2630.45232,245
05 abr 202431.9831.9831.4231.4430.62291,222
04 abr 202432.4632.6031.9831.9831.15261,383
03 abr 202432.6832.8032.4232.4631.62301,438
02 abr 202432.7632.8832.4232.6031.75536,957
28 mar 202432.7532.9032.5532.7031.85335,432
27 mar 202432.1532.7032.1532.7031.85129,539
26 mar 202432.3032.6532.0532.6031.75275,230
25 mar 202431.6032.2531.3532.1531.32957,175
22 mar 202432.1032.3031.3531.7030.88509,844
21 mar 202432.1032.6530.9031.9031.07843,934
20 mar 202432.2532.3031.4031.9031.07492,377
19 mar 202431.8032.3031.8032.1531.32357,081
18 mar 202431.4031.9531.4031.8531.02262,947
15 mar 202431.0031.9031.0031.6530.83534,774
14 mar 202431.0031.3530.9031.2030.39272,796
13 mar 202430.8531.0030.8030.9530.15222,655
12 mar 202430.8030.8530.4530.6529.85500,445
11 mar 202430.5530.7530.4530.7029.90194,115
08 mar 202430.3530.6530.3030.6529.85378,719
07 mar 202430.0530.5030.0530.5029.7191,405
06 mar 202430.0030.4530.0030.1529.37373,231
05 mar 202429.8029.9529.6029.9529.1783,473
04 mar 202430.2030.2029.6029.7528.98112,520
01 mar 202429.6530.0529.6529.9029.1287,140
29 feb 202429.2030.1529.2029.7028.93326,027
28 feb 202430.2030.2029.7529.9029.12175,931
27 feb 202429.9530.2529.9530.0029.2285,701
26 feb 202430.0530.4030.0030.0029.22107,065
23 feb 202430.1530.4030.1030.3029.51118,912
22 feb 202429.6030.2529.6030.2029.42359,084
21 feb 202429.6530.0029.6029.6528.88469,455
20 feb 202429.7029.9529.3029.7028.93357,516
19 feb 202429.3529.7029.3529.5528.78111,840
16 feb 202428.8029.5028.7529.4528.69196,993
15 feb 202429.5529.5528.9029.0028.25181,216
14 feb 202429.8029.8029.2029.3028.54203,879
13 feb 202429.6530.1029.6529.6528.88259,271
12 feb 202429.4530.0029.4529.8529.08134,439
09 feb 202429.0529.6529.0529.4028.64230,760
08 feb 202429.5029.5029.2029.3028.54147,421
07 feb 202429.5529.8529.2029.3028.54242,292
06 feb 202429.5029.9529.4029.7028.93209,131
05 feb 202429.7529.9529.6029.7028.93199,108
02 feb 202429.9030.2029.5529.7528.98166,024
01 feb 202430.4530.4529.7529.7528.98222,721
31 ene 202430.2030.5029.8530.4029.61513,951
30 ene 202430.1530.4530.0530.3029.51200,677
29 ene 202429.9030.1529.8530.0529.2774,932
26 ene 202429.8530.1529.7030.0529.27103,482
25 ene 202430.2030.2029.7030.0029.22169,414
24 ene 202429.6530.1029.6530.0529.27116,537
23 ene 202430.1030.2529.7029.8529.08204,551
22 ene 202430.1030.3029.9030.2029.42118,183
19 ene 202430.5030.6030.1530.1529.37152,677
18 ene 202430.2030.4530.0530.3529.56117,937
17 ene 202430.0530.2529.7530.2029.42280,998
16 ene 202430.2030.4530.1530.4029.61319,381
15 ene 202430.3030.5030.1530.4029.61186,788
12 ene 202430.7530.8530.1530.4029.61258,904
11 ene 202430.9031.3030.3530.6029.81274,886
10 ene 202431.1531.5030.9031.1030.29192,991
09 ene 202431.7031.7031.3031.3530.5483,257
08 ene 202431.5032.2531.4531.6530.83294,285
05 ene 202432.0032.3531.5532.1031.27482,804
04 ene 202432.3032.3031.8032.1031.2796,042
03 ene 202432.5032.6531.9032.0031.17233,466
02 ene 202432.3032.6532.1532.5531.71399,549
29 dic 202332.7532.8032.4032.4531.6194,722
28 dic 202332.5532.7532.5032.7031.85190,369
27 dic 202332.4532.8032.4532.6531.80190,537
*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...