U.S. markets closed

Österreichische Post AG (POST.VI)

Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
29.70-0.55 (-1.82%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202430.1030.2529.5029.7029.7076,976
13 jun 202430.4030.5530.1030.2530.2530,270
12 jun 202430.3530.7030.2030.5030.5049,921
11 jun 202430.8530.8530.3530.5030.5031,268
10 jun 202430.6030.8030.2530.7030.7032,289
07 jun 202430.6530.9030.5530.6530.6514,247
06 jun 202430.7530.9030.2030.8030.8042,729
05 jun 202430.3030.7030.2530.7030.7036,567
04 jun 202430.4030.6030.2530.5530.5524,508
03 jun 202430.7030.7030.3530.5030.5027,527
31 may 202430.7030.7030.2030.6030.6072,340
30 may 202430.6030.6030.2530.5030.5021,232
29 may 202431.0031.0030.3030.5530.5537,675
28 may 202430.8031.0530.7030.7030.7023,079
27 may 202431.0031.0030.7530.9530.959,093
24 may 202430.8031.1030.7531.0031.0029,793
23 may 202430.6531.0030.6031.0031.0036,524
22 may 202431.2031.3530.4030.6030.6082,010
21 may 202431.5031.7531.2031.3531.3541,182
20 may 202431.7031.7031.5031.7031.7026,572
17 may 202431.7032.0031.7031.9031.9032,460
16 may 202431.7032.1531.7031.9531.9599,512
15 may 202432.0032.1531.7532.0032.0044,964
14 may 202432.0532.3032.0032.2032.2043,365
13 may 202432.3032.4032.1032.3532.3565,258
10 may 202432.0032.4531.9532.4532.4574,444
09 may 202431.2032.5031.2032.5032.5099,884
08 may 202429.9031.5029.9031.5031.50119,134
07 may 202429.6029.9029.4529.9029.9038,341
06 may 202429.6029.8529.4029.6029.6047,024
03 may 202429.8530.1029.7529.9529.9536,378
02 may 202430.1530.1529.6530.1030.1032,164
30 abr 202430.2530.2529.9029.9029.9030,619
29 abr 202430.4530.4530.0030.1530.1533,533
26 abr 202430.0030.4529.9530.2530.2559,770
26 abr 20241.78 Dividendo
25 abr 202432.3032.3031.8532.1030.3235,486
24 abr 202432.3032.4032.0032.2030.4128,015
23 abr 202431.9532.2531.9032.1530.3725,439
22 abr 202432.0032.0531.5031.8530.0843,316
19 abr 202431.9532.0531.7032.0030.2323,856
18 abr 202431.7532.0031.6531.8030.0424,721
17 abr 202431.6031.8531.6031.6529.8923,005
16 abr 202431.7531.8531.6031.7029.9429,950
15 abr 202431.8032.1531.7031.7529.9928,887
12 abr 202432.2032.2531.6031.6529.8921,963
11 abr 202431.8532.3031.8532.1530.3712,962
10 abr 202432.4032.4532.0032.0030.2320,471
09 abr 202432.1532.4032.0032.2030.4121,949
08 abr 202432.3032.3032.0532.1530.3717,471
05 abr 202432.0532.2532.0032.2530.4623,225
04 abr 202432.0032.2531.9532.0530.2725,835
03 abr 202432.0032.1531.7532.1530.3733,482
02 abr 202431.9532.1531.8031.8530.0844,245
28 mar 202431.8031.8031.4531.6529.8924,907
27 mar 202431.7531.9031.6531.6529.8919,041
26 mar 202431.7031.9031.6531.6529.8919,835
25 mar 202431.4531.9531.3531.6529.8939,032
22 mar 202431.5031.7031.4031.5029.7519,585
21 mar 202431.4531.7031.3031.5529.8034,321
20 mar 202431.2031.4031.2031.2529.5219,934
19 mar 202431.0531.2530.8531.1029.3824,368
18 mar 202430.9531.0530.7030.9529.2344,094
15 mar 202430.4030.9030.4030.7529.04184,151
14 mar 202430.6030.6030.0030.4528.7645,742
13 mar 202430.3530.6030.1030.3528.6738,261
12 mar 202430.2030.2029.9030.1028.4334,262
11 mar 202429.8530.3029.8530.1028.4346,344
08 mar 202429.9030.0029.7029.8028.1524,854
07 mar 202429.7530.3029.7529.9528.2914,662
06 mar 202430.0530.2029.7529.8028.1540,431
05 mar 202430.0030.2029.9530.0028.3422,635
04 mar 202430.1030.3030.0030.1528.4821,562
01 mar 202430.1030.1529.7530.0028.3435,027
29 feb 202430.1030.3029.8529.9528.2944,610
28 feb 202430.0530.1529.8029.8528.1922,318
27 feb 202430.2030.4029.7029.9028.2469,170
26 feb 202430.2530.3030.0030.1028.4338,554
23 feb 202430.5030.5030.2030.2528.5715,252
22 feb 202430.8030.8030.3030.3028.6219,295
21 feb 202430.5030.6530.4030.4528.7626,014
20 feb 202430.7030.8530.5530.6028.9021,839
19 feb 202430.5030.6030.4030.5028.8122,309
16 feb 202430.5030.6030.3530.4528.7617,365
15 feb 202430.6030.7530.3530.3528.6719,895
14 feb 202430.6030.7530.4530.5028.8117,857
13 feb 202430.7030.7530.4030.4028.7126,539
12 feb 202430.6030.6030.3530.4528.7638,647
09 feb 202431.0031.1030.4030.4028.7157,105
08 feb 202431.2031.2531.0031.0029.2853,869
07 feb 202431.5031.8531.2031.2029.4728,531
06 feb 202431.8532.0031.2031.6529.8938,867
05 feb 202431.3031.9031.1031.8530.0859,380
02 feb 202431.1531.4031.1531.2029.4726,916
01 feb 202431.5031.5031.1531.2029.4721,982
31 ene 202431.1531.5031.0531.3529.6152,112
30 ene 202431.7031.7031.1531.3029.5614,428
29 ene 202431.7531.7531.2031.2529.5221,413
26 ene 202431.8031.8031.2031.7029.9433,064
25 ene 202431.4031.9531.4031.8030.0421,965
*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...