U.S. markets open in 8 hours 11 minutes
F S&P 500
5,205.75 -7.00 (-0.13%) F Dow Jones
39,156.00 -39.00 (-0.10%) F Nasdaq
18,148.75 -37.75 (-0.21%) E-mini Russell 2000 Index Futur
2,059.10 -5.70 (-0.28%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,322.20 -0.10 (-0.00%)
New Work SE (NWSE.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 58.20 | 58.20 | 57.90 | 57.90 | 57.90 | - |
| 07 may 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 06 may 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 03 may 2024 | 61.30 | 61.30 | 60.60 | 60.60 | 60.60 | - |
| 02 may 2024 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | - |
| 30 abr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 29 abr 2024 | 61.70 | 61.70 | 61.00 | 61.00 | 61.00 | 17 |
| 26 abr 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | - |
| 25 abr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 24 abr 2024 | 62.10 | 62.10 | 61.00 | 61.00 | 61.00 | - |
| 23 abr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 22 abr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 19 abr 2024 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | - |
| 18 abr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 17 abr 2024 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | - |
| 16 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 15 abr 2024 | 64.90 | 64.90 | 61.80 | 61.80 | 61.80 | - |
| 12 abr 2024 | 66.40 | 66.40 | 63.50 | 63.50 | 63.50 | - |
| 11 abr 2024 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | - |
| 10 abr 2024 | 65.50 | 65.50 | 65.10 | 65.10 | 65.10 | - |
| 09 abr 2024 | 67.70 | 67.70 | 64.40 | 64.40 | 64.40 | - |
| 08 abr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 05 abr 2024 | 64.80 | 64.80 | 64.50 | 64.50 | 64.50 | - |
| 04 abr 2024 | 65.90 | 65.90 | 64.40 | 64.40 | 64.40 | - |
| 03 abr 2024 | 66.80 | 66.80 | 64.90 | 64.90 | 64.90 | - |
| 02 abr 2024 | 68.20 | 68.20 | 67.80 | 67.80 | 67.80 | - |
| 28 mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 27 mar 2024 | 63.00 | 63.00 | 61.60 | 61.60 | 61.60 | - |
| 26 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 25 mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 22 mar 2024 | 59.90 | 60.40 | 59.90 | 60.40 | 60.40 | - |
| 21 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 20 mar 2024 | 66.70 | 66.70 | 61.90 | 61.90 | 61.90 | - |
| 19 mar 2024 | 65.00 | 65.10 | 65.00 | 65.10 | 65.10 | - |
| 18 mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 15 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 14 mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 13 mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 12 mar 2024 | 62.70 | 63.80 | 62.70 | 63.80 | 63.80 | - |
| 11 mar 2024 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | - |
| 08 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 07 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 06 mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 05 mar 2024 | 62.30 | 62.30 | 60.00 | 60.00 | 60.00 | - |
| 04 mar 2024 | 62.10 | 62.10 | 61.70 | 61.70 | 61.70 | - |
| 01 mar 2024 | 63.40 | 63.40 | 62.00 | 62.00 | 62.00 | - |
| 29 feb 2024 | 61.60 | 62.60 | 61.60 | 62.60 | 62.60 | - |
| 28 feb 2024 | 62.80 | 62.80 | 61.20 | 61.20 | 61.20 | - |
| 27 feb 2024 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | - |
| 26 feb 2024 | 61.90 | 61.90 | 60.80 | 60.80 | 60.80 | - |
| 23 feb 2024 | 63.10 | 63.10 | 61.60 | 61.60 | 61.60 | - |
| 22 feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 21 feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 20 feb 2024 | 64.40 | 64.40 | 63.50 | 63.50 | 63.50 | - |
| 19 feb 2024 | 64.50 | 64.50 | 63.90 | 63.90 | 63.90 | - |
| 16 feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 15 feb 2024 | 64.60 | 64.60 | 63.50 | 63.50 | 63.50 | - |
| 14 feb 2024 | 64.10 | 64.10 | 62.80 | 62.80 | 62.80 | - |
| 13 feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 12 feb 2024 | 65.40 | 65.40 | 64.50 | 64.50 | 64.50 | - |
| 09 feb 2024 | 64.30 | 64.60 | 64.30 | 64.60 | 64.60 | - |
| 08 feb 2024 | 64.10 | 64.40 | 64.10 | 64.40 | 64.40 | - |
| 07 feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 06 feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 05 feb 2024 | 65.00 | 65.00 | 63.40 | 63.40 | 63.40 | - |
| 02 feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 01 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 31 ene 2024 | 66.10 | 66.10 | 62.00 | 62.00 | 62.00 | - |
| 30 ene 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 29 ene 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 26 ene 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 25 ene 2024 | 65.00 | 66.10 | 65.00 | 66.10 | 66.10 | - |
| 24 ene 2024 | 63.60 | 65.20 | 63.60 | 65.20 | 65.20 | - |
| 23 ene 2024 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | - |
| 22 ene 2024 | 63.30 | 63.80 | 63.30 | 63.80 | 63.80 | - |
| 19 ene 2024 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | - |
| 18 ene 2024 | 61.20 | 62.00 | 61.20 | 62.00 | 62.00 | - |
| 17 ene 2024 | 57.20 | 60.30 | 57.20 | 60.30 | 60.30 | - |
| 16 ene 2024 | 58.00 | 58.70 | 58.00 | 58.70 | 58.70 | - |
| 15 ene 2024 | 55.60 | 57.40 | 55.60 | 57.40 | 57.40 | - |
| 12 ene 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 11 ene 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 10 ene 2024 | 71.70 | 71.70 | 71.30 | 71.30 | 71.30 | - |
| 09 ene 2024 | 70.90 | 71.70 | 70.90 | 71.70 | 71.70 | - |
| 08 ene 2024 | 75.00 | 75.00 | 71.70 | 71.70 | 71.70 | - |
| 05 ene 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 04 ene 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 03 ene 2024 | 78.30 | 78.30 | 73.50 | 73.50 | 73.50 | - |
| 02 ene 2024 | 81.30 | 81.30 | 75.70 | 75.70 | 75.70 | - |
| 29 dic 2023 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | - |
| 28 dic 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 27 dic 2023 | 72.30 | 74.60 | 72.30 | 74.60 | 74.60 | - |
| 22 dic 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 21 dic 2023 | 73.10 | 74.20 | 73.10 | 74.20 | 74.20 | - |
| 20 dic 2023 | 77.20 | 77.20 | 74.20 | 74.20 | 74.20 | - |
| 19 dic 2023 | 74.70 | 76.80 | 74.70 | 76.80 | 76.80 | - |
| 18 dic 2023 | 73.60 | 75.10 | 73.60 | 75.10 | 75.10 | - |
| 15 dic 2023 | 69.70 | 74.90 | 69.70 | 74.90 | 74.90 | - |
| 14 dic 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 13 dic 2023 | 71.70 | 71.70 | 70.60 | 70.60 | 70.60 | - |
| *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.