Voya Financial Inc (V0Y.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 70.50 | 72.50 | 70.50 | 72.00 | 72.00 | - |
| 03 oct 2024 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
| 02 oct 2024 | 70.00 | 71.50 | 70.00 | 70.50 | 70.50 | - |
| 01 oct 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| 30 sept 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - |
| 27 sept 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | - |
| 26 sept 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 25 sept 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | - |
| 24 sept 2024 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | - |
| 23 sept 2024 | 68.00 | 69.50 | 68.00 | 69.00 | 69.00 | - |
| 20 sept 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| 19 sept 2024 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | - |
| 18 sept 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 sept 2024 | 68.00 | 69.50 | 68.00 | 68.50 | 68.50 | - |
| 16 sept 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - |
| 13 sept 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| 12 sept 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
| 11 sept 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | - |
| 10 sept 2024 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - |
| 09 sept 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
| 06 sept 2024 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | - |
| 05 sept 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
| 04 sept 2024 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | - |
| 03 sept 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
| 02 sept 2024 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | - |
| 30 ago 2024 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | - |
| 29 ago 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
| 28 ago 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - |
| 27 ago 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - |
| 27 ago 2024 | 0.45 Dividendo | |||||
| 26 ago 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 60.55 | - |
| 23 ago 2024 | 60.00 | 61.00 | 60.00 | 60.50 | 60.05 | - |
| 22 ago 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.56 | - |
| 21 ago 2024 | 59.50 | 60.00 | 59.50 | 59.50 | 59.06 | - |
| 20 ago 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.06 | - |
| 19 ago 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 60.05 | - |
| 16 ago 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.05 | - |
| 15 ago 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.05 | - |
| 14 ago 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.06 | - |
| 13 ago 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 58.07 | - |
| 12 ago 2024 | 59.50 | 60.00 | 59.00 | 59.00 | 58.56 | - |
| 09 ago 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.06 | - |
| 08 ago 2024 | 58.50 | 60.00 | 58.50 | 59.00 | 58.56 | - |
| 07 ago 2024 | 59.00 | 59.50 | 58.50 | 58.50 | 58.07 | - |
| 06 ago 2024 | 59.00 | 59.00 | 58.50 | 59.00 | 58.56 | - |
| 05 ago 2024 | 61.00 | 61.00 | 58.50 | 58.50 | 58.07 | - |
| 02 ago 2024 | 64.00 | 64.00 | 61.50 | 62.00 | 61.54 | - |
| 01 ago 2024 | 66.50 | 67.00 | 64.50 | 64.50 | 64.02 | - |
| 31 jul 2024 | 67.50 | 69.00 | 63.50 | 67.50 | 67.00 | - |
| 30 jul 2024 | 67.50 | 69.00 | 67.50 | 68.00 | 67.50 | - |
| 29 jul 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.51 | - |
| 26 jul 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 66.51 | - |
| 25 jul 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 66.01 | - |
| 24 jul 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.51 | - |
| 23 jul 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 65.51 | - |
| 22 jul 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.02 | - |
| 19 jul 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 64.52 | - |
| 18 jul 2024 | 66.00 | 67.50 | 66.00 | 66.50 | 66.01 | - |
| 17 jul 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 65.51 | - |
| 16 jul 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 65.51 | - |
| 15 jul 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.51 | - |
| 12 jul 2024 | 66.00 | 66.50 | 65.50 | 65.50 | 65.02 | - |
| 11 jul 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.02 | - |
| 10 jul 2024 | 64.50 | 65.00 | 64.50 | 64.50 | 64.02 | - |
| 09 jul 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 64.52 | - |
| 08 jul 2024 | 63.50 | 64.50 | 63.50 | 64.00 | 63.53 | - |
| 05 jul 2024 | 65.50 | 65.50 | 63.50 | 63.50 | 63.03 | - |
| 04 jul 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.02 | - |
| 03 jul 2024 | 65.50 | 66.50 | 65.50 | 65.50 | 65.02 | - |
| 02 jul 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.02 | - |
| 01 jul 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.02 | - |
| 28 jun 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 65.51 | - |
| 27 jun 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.02 | - |
| 26 jun 2024 | 68.00 | 68.00 | 66.50 | 66.50 | 66.01 | - |
| 25 jun 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.50 | - |
| 24 jun 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 67.99 | - |
| 21 jun 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.00 | - |
| 20 jun 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 66.51 | - |
| 19 jun 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 66.01 | - |
| 18 jun 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.01 | - |
| 17 jun 2024 | 65.50 | 65.50 | 65.00 | 65.50 | 65.02 | - |
| 14 jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | - |
| 13 jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.02 | - |
| 12 jun 2024 | 66.50 | 67.50 | 66.50 | 66.50 | 66.01 | - |
| 11 jun 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.51 | - |
| 10 jun 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.50 | - |
| 07 jun 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 67.50 | - |
| 06 jun 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 67.50 | - |
| 05 jun 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.50 | - |
| 04 jun 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 68.49 | - |
| 03 jun 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.49 | - |
| 31 may 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 67.50 | - |
| 30 may 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 67.50 | - |
| 29 may 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.00 | - |
| 28 may 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.51 | - |
| 27 may 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.01 | - |
| 24 may 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 66.51 | - |
| 24 may 2024 | 0.4 Dividendo | |||||
| 23 may 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.10 | - |
| 22 may 2024 | 68.00 | 68.50 | 67.50 | 68.00 | 67.10 | - |
| *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.