U.S. markets open in 8 hours 22 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,507.00 +38.00 (+0.10%) F Nasdaq
19,976.00 +48.75 (+0.24%) E-mini Russell 2000 Index Futur
2,072.70 +7.70 (+0.37%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,333.80 -5.80 (-0.25%)
AB Vilkyskiu pienine (VLP1L.VS)
Vilnius - Vilnius Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 114 |
| 27 jun 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 26 jun 2024 | 5.86 | 5.90 | 5.86 | 5.88 | 5.88 | 243 |
| 25 jun 2024 | 5.94 | 5.98 | 5.84 | 5.86 | 5.86 | 3,445 |
| 21 jun 2024 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 940 |
| 20 jun 2024 | 5.86 | 5.98 | 5.84 | 5.84 | 5.84 | 4,945 |
| 19 jun 2024 | 5.84 | 5.88 | 5.84 | 5.86 | 5.86 | 13 |
| 18 jun 2024 | 5.86 | 5.88 | 5.84 | 5.88 | 5.88 | 2,461 |
| 17 jun 2024 | 5.96 | 5.96 | 5.84 | 5.86 | 5.86 | 1,756 |
| 14 jun 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 1,550 |
| 13 jun 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 492 |
| 12 jun 2024 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | 1,312 |
| 11 jun 2024 | 6.14 | 6.14 | 5.98 | 6.00 | 6.00 | 2,826 |
| 10 jun 2024 | 6.14 | 6.20 | 6.06 | 6.10 | 6.10 | 7,148 |
| 07 jun 2024 | 5.82 | 6.04 | 5.78 | 5.98 | 5.98 | 5,221 |
| 06 jun 2024 | 5.64 | 5.90 | 5.64 | 5.82 | 5.82 | 5,191 |
| 05 jun 2024 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 4,729 |
| 04 jun 2024 | 5.52 | 5.54 | 5.44 | 5.54 | 5.54 | 5,154 |
| 03 jun 2024 | 5.50 | 5.68 | 5.48 | 5.48 | 5.48 | 2,862 |
| 31 may 2024 | 5.30 | 5.58 | 5.30 | 5.50 | 5.50 | 13,971 |
| 30 may 2024 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | 1,043 |
| 29 may 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 352 |
| 28 may 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 228 |
| 27 may 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 243 |
| 24 may 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 81 |
| 23 may 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 1,365 |
| 22 may 2024 | 5.06 | 5.10 | 5.02 | 5.10 | 5.10 | 2,310 |
| 21 may 2024 | 5.12 | 5.12 | 5.02 | 5.06 | 5.06 | 2,340 |
| 20 may 2024 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | 205 |
| 17 may 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 935 |
| 16 may 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 626 |
| 15 may 2024 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | 592 |
| 14 may 2024 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | 126 |
| 13 may 2024 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | 1,409 |
| 10 may 2024 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | 2,558 |
| 10 may 2024 | 0.31 Dividendo | |||||
| 08 may 2024 | 5.36 | 5.36 | 5.32 | 5.36 | 5.05 | 819 |
| 07 may 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.07 | 160 |
| 06 may 2024 | 5.42 | 5.42 | 5.40 | 5.40 | 5.09 | 203 |
| 03 may 2024 | 5.44 | 5.44 | 5.38 | 5.38 | 5.07 | 65 |
| 02 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.11 | 1,189 |
| 30 abr 2024 | 5.42 | 5.42 | 5.36 | 5.40 | 5.09 | 598 |
| 29 abr 2024 | 5.42 | 5.42 | 5.34 | 5.42 | 5.11 | 889 |
| 26 abr 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.13 | 14 |
| 25 abr 2024 | 5.40 | 5.44 | 5.36 | 5.44 | 5.13 | 194 |
| 24 abr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.13 | 75 |
| 23 abr 2024 | 5.38 | 5.50 | 5.38 | 5.42 | 5.11 | 3,413 |
| 22 abr 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.05 | 208 |
| 19 abr 2024 | 5.24 | 5.30 | 5.24 | 5.30 | 4.99 | 285 |
| 18 abr 2024 | 5.28 | 5.28 | 5.24 | 5.28 | 4.97 | 140 |
| 17 abr 2024 | 5.18 | 5.28 | 5.18 | 5.28 | 4.97 | 20,352 |
| 16 abr 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 4.88 | 4,313 |
| 15 abr 2024 | 5.14 | 5.18 | 5.12 | 5.18 | 4.88 | 2,098 |
| 12 abr 2024 | 5.16 | 5.16 | 5.06 | 5.14 | 4.84 | 2,152 |
| 11 abr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 4.84 | 341 |
| 10 abr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.84 | 607 |
| 09 abr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 4.84 | 622 |
| 08 abr 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 4.86 | 857 |
| 05 abr 2024 | 5.14 | 5.14 | 5.08 | 5.12 | 4.82 | 1,992 |
| 04 abr 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.81 | 489 |
| 03 abr 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 4.84 | 369 |
| 02 abr 2024 | 5.16 | 5.20 | 5.14 | 5.14 | 4.84 | 117 |
| 28 mar 2024 | 5.18 | 5.20 | 5.16 | 5.16 | 4.86 | 514 |
| 27 mar 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 4.88 | 6 |
| 26 mar 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 4.90 | 89 |
| 25 mar 2024 | 5.22 | 5.22 | 5.14 | 5.20 | 4.90 | 340 |
| 22 mar 2024 | 5.22 | 5.22 | 5.16 | 5.22 | 4.92 | 401 |
| 21 mar 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 4.92 | 501 |
| 20 mar 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 4.92 | 40 |
| 19 mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | 158 |
| 18 mar 2024 | 5.26 | 5.26 | 5.20 | 5.24 | 4.94 | 45 |
| 15 mar 2024 | 5.22 | 5.26 | 5.20 | 5.26 | 4.96 | 1,232 |
| 14 mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | 1 |
| 13 mar 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 4.92 | 452 |
| 12 mar 2024 | 5.26 | 5.26 | 5.20 | 5.22 | 4.92 | 535 |
| 08 mar 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 4.96 | 1,422 |
| 07 mar 2024 | 5.20 | 5.24 | 5.06 | 5.24 | 4.94 | 5,202 |
| 06 mar 2024 | 5.36 | 5.36 | 5.20 | 5.20 | 4.90 | 9,276 |
| 05 mar 2024 | 5.50 | 5.50 | 5.30 | 5.36 | 5.05 | 2,835 |
| 04 mar 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.14 | 1,297 |
| 01 mar 2024 | 5.64 | 5.64 | 5.50 | 5.52 | 5.20 | 2,826 |
| 29 feb 2024 | 5.60 | 5.70 | 5.58 | 5.60 | 5.28 | 5,662 |
| 28 feb 2024 | 5.42 | 5.60 | 5.42 | 5.60 | 5.28 | 4,394 |
| 27 feb 2024 | 5.38 | 5.42 | 5.36 | 5.42 | 5.11 | 1,525 |
| 26 feb 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.07 | 2,856 |
| 23 feb 2024 | 5.42 | 5.42 | 5.40 | 5.40 | 5.09 | 625 |
| 22 feb 2024 | 5.36 | 5.44 | 5.36 | 5.42 | 5.11 | 1,338 |
| 21 feb 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.05 | 593 |
| 20 feb 2024 | 5.42 | 5.42 | 5.40 | 5.42 | 5.11 | 774 |
| 19 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.11 | 40 |
| 15 feb 2024 | 5.46 | 5.46 | 5.42 | 5.42 | 5.11 | 701 |
| 14 feb 2024 | 5.48 | 5.48 | 5.46 | 5.48 | 5.16 | 410 |
| 13 feb 2024 | 5.46 | 5.48 | 5.42 | 5.48 | 5.16 | 1,440 |
| 12 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.16 | 1,424 |
| 09 feb 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.16 | 253 |
| 08 feb 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.16 | 155 |
| 07 feb 2024 | 5.42 | 5.48 | 5.36 | 5.48 | 5.16 | 2,643 |
| 06 feb 2024 | 5.44 | 5.44 | 5.42 | 5.44 | 5.13 | 32 |
| 05 feb 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.13 | 703 |
| 02 feb 2024 | 5.30 | 5.36 | 5.30 | 5.34 | 5.03 | 3,068 |
| *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.