Visa Inc. (VISA.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 252.95 | 253.10 | 252.95 | 253.10 | 253.10 | - |
| 13 jun 2024 | 250.85 | 251.10 | 250.85 | 251.10 | 251.10 | - |
| 12 jun 2024 | 255.55 | 255.55 | 251.90 | 251.90 | 251.90 | - |
| 11 jun 2024 | 255.25 | 255.25 | 254.80 | 254.80 | 254.80 | - |
| 10 jun 2024 | 259.20 | 259.20 | 255.70 | 255.70 | 255.70 | - |
| 07 jun 2024 | 253.05 | 258.00 | 253.05 | 258.00 | 258.00 | 6 |
| 06 jun 2024 | 251.60 | 253.60 | 251.60 | 253.60 | 253.60 | - |
| 05 jun 2024 | 250.75 | 252.15 | 250.75 | 252.15 | 252.15 | - |
| 04 jun 2024 | 247.80 | 249.20 | 247.80 | 249.15 | 249.15 | 4 |
| 03 jun 2024 | 250.65 | 251.25 | 247.75 | 247.75 | 247.75 | 25 |
| 31 may 2024 | 250.60 | 251.20 | 248.35 | 248.35 | 248.35 | 2 |
| 30 may 2024 | 248.20 | 249.85 | 247.60 | 249.75 | 249.75 | 21 |
| 29 may 2024 | 249.20 | 249.75 | 249.20 | 249.75 | 249.75 | - |
| 28 may 2024 | 252.95 | 252.95 | 248.70 | 248.70 | 248.70 | - |
| 27 may 2024 | 252.65 | 254.60 | 252.65 | 254.60 | 254.60 | 10 |
| 24 may 2024 | 253.75 | 253.75 | 252.55 | 252.55 | 252.55 | - |
| 23 may 2024 | 254.60 | 254.60 | 252.95 | 252.95 | 252.95 | 3 |
| 22 may 2024 | 254.30 | 255.75 | 254.30 | 255.75 | 255.75 | - |
| 21 may 2024 | 255.60 | 255.60 | 253.60 | 253.60 | 253.60 | 12 |
| 20 may 2024 | 257.45 | 257.45 | 257.20 | 257.20 | 257.20 | - |
| 17 may 2024 | 257.60 | 257.85 | 257.60 | 257.85 | 257.85 | - |
| 16 may 2024 | 258.60 | 258.60 | 258.50 | 258.50 | 258.50 | - |
| 16 may 2024 | 0.52 Dividendo | |||||
| 15 may 2024 | 257.75 | 258.40 | 257.75 | 258.40 | 257.88 | 24 |
| 14 may 2024 | 258.90 | 258.90 | 254.80 | 254.80 | 254.29 | - |
| 13 may 2024 | 261.75 | 261.75 | 259.45 | 259.75 | 259.23 | 4 |
| 10 may 2024 | 259.25 | 259.95 | 259.25 | 259.95 | 259.43 | - |
| 09 may 2024 | 257.75 | 258.05 | 257.75 | 258.05 | 257.53 | - |
| 08 may 2024 | 257.40 | 257.65 | 257.40 | 257.65 | 257.13 | - |
| 07 may 2024 | 252.20 | 255.75 | 252.20 | 255.75 | 255.24 | 12 |
| 06 may 2024 | 250.20 | 250.65 | 250.20 | 250.65 | 250.15 | - |
| 03 may 2024 | 249.80 | 250.00 | 246.75 | 248.85 | 248.35 | 23 |
| 02 may 2024 | 250.55 | 251.30 | 250.00 | 250.00 | 249.50 | 5 |
| 30 abr 2024 | 253.50 | 253.50 | 252.45 | 252.45 | 251.94 | - |
| 29 abr 2024 | 256.90 | 256.90 | 254.15 | 254.15 | 253.64 | - |
| 26 abr 2024 | 256.45 | 257.15 | 256.45 | 257.15 | 256.63 | - |
| 25 abr 2024 | 255.95 | 255.95 | 255.45 | 255.45 | 254.94 | - |
| 24 abr 2024 | 261.60 | 261.60 | 258.25 | 258.25 | 257.73 | - |
| 23 abr 2024 | 255.90 | 255.90 | 255.55 | 255.55 | 255.04 | - |
| 22 abr 2024 | 254.15 | 254.25 | 254.15 | 254.25 | 253.74 | - |
| 19 abr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.19 | - |
| 18 abr 2024 | 255.70 | 255.90 | 255.70 | 255.90 | 255.39 | - |
| 17 abr 2024 | 255.40 | 255.70 | 255.40 | 255.70 | 255.19 | - |
| 16 abr 2024 | 255.40 | 256.25 | 255.40 | 256.25 | 255.73 | - |
| 15 abr 2024 | 261.10 | 261.10 | 258.65 | 258.65 | 258.13 | 25 |
| 12 abr 2024 | 257.35 | 259.40 | 257.35 | 259.40 | 258.88 | - |
| 11 abr 2024 | 256.75 | 256.75 | 255.80 | 255.80 | 255.29 | - |
| 10 abr 2024 | 255.20 | 256.30 | 255.20 | 256.30 | 255.78 | - |
| 09 abr 2024 | 256.95 | 256.95 | 252.65 | 252.65 | 252.14 | 10 |
| 08 abr 2024 | 256.00 | 256.00 | 255.40 | 255.40 | 254.89 | - |
| 05 abr 2024 | 253.30 | 255.85 | 253.30 | 255.85 | 255.34 | - |
| 04 abr 2024 | 256.15 | 256.15 | 255.80 | 255.80 | 255.29 | - |
| 03 abr 2024 | 258.55 | 258.55 | 257.35 | 257.35 | 256.83 | - |
| 02 abr 2024 | 259.80 | 259.80 | 258.15 | 258.15 | 257.63 | - |
| 28 mar 2024 | 258.20 | 258.20 | 258.10 | 258.10 | 257.58 | - |
| 27 mar 2024 | 259.75 | 259.90 | 257.10 | 257.10 | 256.58 | 25 |
| 26 mar 2024 | 259.45 | 260.75 | 259.45 | 260.75 | 260.23 | 5 |
| 25 mar 2024 | 263.00 | 263.00 | 259.65 | 259.65 | 259.13 | 12 |
| 22 mar 2024 | 268.40 | 269.90 | 263.25 | 263.25 | 262.72 | 9 |
| 21 mar 2024 | 265.55 | 267.30 | 265.55 | 267.30 | 266.76 | - |
| 20 mar 2024 | 265.40 | 267.10 | 263.80 | 263.80 | 263.27 | 15 |
| 19 mar 2024 | 263.60 | 263.60 | 263.10 | 263.10 | 262.57 | 40 |
| 18 mar 2024 | 260.45 | 263.15 | 260.45 | 263.15 | 262.62 | - |
| 15 mar 2024 | 264.30 | 264.30 | 260.30 | 260.30 | 259.78 | 32 |
| 14 mar 2024 | 260.95 | 263.40 | 260.95 | 263.40 | 262.87 | 40 |
| 13 mar 2024 | 259.95 | 261.05 | 259.95 | 261.05 | 260.52 | - |
| 12 mar 2024 | 257.60 | 259.40 | 257.60 | 259.40 | 258.88 | - |
| 11 mar 2024 | 255.90 | 256.40 | 255.50 | 256.40 | 255.88 | 10 |
| 08 mar 2024 | 254.95 | 255.40 | 254.95 | 255.40 | 254.89 | 3 |
| 07 mar 2024 | 257.20 | 257.20 | 253.05 | 253.05 | 252.54 | - |
| 06 mar 2024 | 257.65 | 258.10 | 257.65 | 258.10 | 257.58 | - |
| 05 mar 2024 | 258.25 | 258.25 | 258.20 | 258.20 | 257.68 | - |
| 04 mar 2024 | 262.90 | 262.90 | 256.90 | 256.90 | 256.38 | 2 |
| 01 mar 2024 | 263.70 | 263.70 | 260.85 | 260.85 | 260.33 | 40 |
| 29 feb 2024 | 263.65 | 263.65 | 262.75 | 262.75 | 262.22 | - |
| 28 feb 2024 | 261.60 | 263.00 | 259.80 | 263.00 | 262.47 | 4 |
| 27 feb 2024 | 262.00 | 262.00 | 259.75 | 259.75 | 259.23 | 1 |
| 26 feb 2024 | 262.70 | 262.70 | 261.90 | 261.90 | 261.37 | 4 |
| 23 feb 2024 | 262.40 | 262.50 | 262.40 | 262.50 | 261.97 | - |
| 22 feb 2024 | 254.90 | 261.00 | 254.90 | 261.00 | 260.47 | 6 |
| 21 feb 2024 | 254.60 | 255.25 | 254.60 | 255.25 | 254.74 | - |
| 20 feb 2024 | 256.35 | 256.35 | 253.15 | 254.55 | 254.04 | 4 |
| 19 feb 2024 | 259.50 | 259.50 | 258.65 | 258.65 | 258.13 | 1 |
| 16 feb 2024 | 261.00 | 261.00 | 259.95 | 259.95 | 259.43 | - |
| 15 feb 2024 | 260.00 | 260.00 | 259.00 | 259.00 | 258.48 | 25 |
| 14 feb 2024 | 257.80 | 258.50 | 257.25 | 257.25 | 256.73 | 4 |
| 13 feb 2024 | 255.45 | 258.90 | 255.45 | 258.90 | 258.38 | - |
| 12 feb 2024 | 256.50 | 256.50 | 255.75 | 255.75 | 255.24 | - |
| 09 feb 2024 | 255.90 | 255.90 | 255.65 | 255.65 | 255.14 | - |
| 08 feb 2024 | 259.25 | 259.25 | 255.75 | 255.75 | 255.24 | - |
| 08 feb 2024 | 0.52 Dividendo | |||||
| 07 feb 2024 | 256.60 | 258.55 | 256.60 | 258.55 | 257.51 | - |
| 06 feb 2024 | 257.40 | 257.40 | 255.95 | 255.95 | 254.92 | - |
| 05 feb 2024 | 257.50 | 257.50 | 256.75 | 256.75 | 255.72 | - |
| 02 feb 2024 | 254.85 | 256.45 | 254.85 | 256.45 | 255.42 | - |
| 01 feb 2024 | 253.80 | 254.90 | 253.70 | 253.70 | 252.68 | 15 |
| 31 ene 2024 | 256.35 | 256.35 | 253.35 | 253.35 | 252.33 | - |
| 30 ene 2024 | 251.20 | 256.15 | 251.00 | 256.15 | 255.12 | 21 |
| 29 ene 2024 | 248.25 | 251.90 | 248.25 | 251.90 | 250.89 | 16 |
| 26 ene 2024 | 246.40 | 247.95 | 245.00 | 247.95 | 246.95 | 2 |
| *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.