Vossloh AG (VOS.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 47.00 | 47.95 | 47.00 | 47.45 | 47.45 | 10,262 |
| 07 may 2024 | 47.25 | 47.30 | 46.80 | 47.25 | 47.25 | 5,917 |
| 06 may 2024 | 47.20 | 47.65 | 46.95 | 47.05 | 47.05 | 10,476 |
| 03 may 2024 | 46.00 | 48.00 | 45.75 | 47.35 | 47.35 | 27,095 |
| 02 may 2024 | 45.35 | 46.00 | 45.35 | 45.70 | 45.70 | 5,948 |
| 30 abr 2024 | 45.55 | 45.85 | 45.35 | 45.50 | 45.50 | 11,929 |
| 29 abr 2024 | 45.80 | 46.00 | 45.30 | 45.40 | 45.40 | 16,476 |
| 26 abr 2024 | 44.20 | 45.90 | 44.20 | 45.55 | 45.55 | 15,384 |
| 25 abr 2024 | 44.10 | 44.35 | 43.85 | 44.00 | 44.00 | 6,058 |
| 24 abr 2024 | 44.05 | 44.30 | 43.70 | 43.70 | 43.70 | 7,827 |
| 23 abr 2024 | 43.35 | 44.25 | 43.35 | 44.00 | 44.00 | 3,302 |
| 22 abr 2024 | 43.35 | 43.85 | 43.35 | 43.60 | 43.60 | 5,297 |
| 19 abr 2024 | 43.70 | 43.70 | 43.00 | 43.25 | 43.25 | 3,894 |
| 18 abr 2024 | 43.85 | 44.15 | 43.75 | 43.75 | 43.75 | 3,056 |
| 17 abr 2024 | 43.30 | 44.55 | 43.30 | 43.90 | 43.90 | 7,242 |
| 16 abr 2024 | 43.30 | 43.75 | 42.35 | 43.45 | 43.45 | 20,320 |
| 15 abr 2024 | 43.95 | 44.30 | 43.45 | 43.95 | 43.95 | 14,437 |
| 12 abr 2024 | 44.50 | 44.85 | 43.90 | 43.90 | 43.90 | 6,034 |
| 11 abr 2024 | 44.70 | 44.90 | 44.45 | 44.50 | 44.50 | 15,865 |
| 10 abr 2024 | 44.80 | 45.15 | 44.50 | 44.85 | 44.85 | 21,071 |
| 09 abr 2024 | 45.05 | 45.05 | 44.50 | 44.55 | 44.55 | 5,295 |
| 08 abr 2024 | 44.65 | 44.95 | 44.55 | 44.85 | 44.85 | 7,400 |
| 05 abr 2024 | 44.20 | 44.75 | 44.20 | 44.65 | 44.65 | 9,707 |
| 04 abr 2024 | 45.60 | 45.60 | 44.30 | 44.70 | 44.70 | 11,208 |
| 03 abr 2024 | 45.10 | 45.55 | 44.85 | 45.40 | 45.40 | 9,590 |
| 02 abr 2024 | 45.75 | 45.80 | 44.85 | 45.15 | 45.15 | 11,722 |
| 28 mar 2024 | 45.80 | 45.80 | 45.25 | 45.70 | 45.70 | 8,596 |
| 27 mar 2024 | 45.85 | 46.10 | 45.30 | 45.55 | 45.55 | 16,371 |
| 26 mar 2024 | 45.30 | 45.90 | 45.20 | 45.80 | 45.80 | 8,204 |
| 25 mar 2024 | 45.90 | 46.70 | 44.95 | 45.00 | 45.00 | 25,560 |
| 22 mar 2024 | 44.40 | 45.20 | 44.40 | 44.95 | 44.95 | 15,040 |
| 21 mar 2024 | 43.40 | 44.45 | 42.95 | 44.40 | 44.40 | 26,315 |
| 20 mar 2024 | 42.30 | 43.95 | 42.10 | 42.90 | 42.90 | 18,136 |
| 19 mar 2024 | 41.40 | 41.75 | 41.30 | 41.65 | 41.65 | 5,146 |
| 18 mar 2024 | 41.30 | 41.55 | 41.30 | 41.45 | 41.45 | 7,778 |
| 15 mar 2024 | 42.05 | 42.10 | 41.20 | 41.30 | 41.30 | 16,062 |
| 14 mar 2024 | 41.80 | 42.60 | 41.70 | 42.25 | 42.25 | 24,697 |
| 13 mar 2024 | 41.80 | 42.20 | 41.40 | 42.00 | 42.00 | 19,438 |
| 12 mar 2024 | 42.00 | 42.10 | 41.75 | 42.05 | 42.05 | 3,300 |
| 11 mar 2024 | 41.60 | 42.00 | 41.30 | 42.00 | 42.00 | 8,420 |
| 08 mar 2024 | 42.40 | 42.45 | 41.70 | 41.90 | 41.90 | 4,484 |
| 07 mar 2024 | 42.80 | 42.80 | 42.10 | 42.45 | 42.45 | 9,813 |
| 06 mar 2024 | 42.45 | 43.00 | 42.15 | 42.70 | 42.70 | 12,953 |
| 05 mar 2024 | 41.45 | 42.25 | 41.45 | 42.20 | 42.20 | 10,840 |
| 04 mar 2024 | 41.05 | 41.80 | 40.70 | 41.70 | 41.70 | 17,290 |
| 01 mar 2024 | 40.95 | 41.10 | 40.75 | 41.10 | 41.10 | 6,330 |
| 29 feb 2024 | 40.80 | 41.15 | 40.75 | 40.90 | 40.90 | 21,072 |
| 28 feb 2024 | 40.65 | 41.15 | 40.65 | 41.05 | 41.05 | 15,927 |
| 27 feb 2024 | 40.65 | 40.90 | 40.55 | 40.75 | 40.75 | 7,775 |
| 26 feb 2024 | 40.30 | 40.80 | 40.30 | 40.80 | 40.80 | 5,273 |
| 23 feb 2024 | 40.95 | 40.95 | 40.40 | 40.60 | 40.60 | 3,983 |
| 22 feb 2024 | 40.80 | 41.00 | 40.40 | 40.65 | 40.65 | 7,540 |
| 21 feb 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 1,764 |
| 20 feb 2024 | 40.80 | 40.80 | 40.45 | 40.60 | 40.60 | 3,680 |
| 19 feb 2024 | 40.95 | 41.20 | 40.80 | 40.95 | 40.95 | 7,067 |
| 16 feb 2024 | 41.00 | 41.25 | 40.80 | 41.05 | 41.05 | 10,250 |
| 15 feb 2024 | 41.55 | 41.55 | 41.15 | 41.25 | 41.25 | 7,569 |
| 14 feb 2024 | 40.70 | 41.25 | 40.70 | 41.25 | 41.25 | 11,611 |
| 13 feb 2024 | 41.00 | 41.00 | 40.70 | 40.85 | 40.85 | 6,844 |
| 12 feb 2024 | 40.70 | 41.30 | 40.70 | 41.30 | 41.30 | 6,592 |
| 09 feb 2024 | 41.40 | 41.40 | 40.30 | 40.40 | 40.40 | 12,786 |
| 08 feb 2024 | 41.05 | 41.30 | 41.00 | 41.00 | 41.00 | 4,474 |
| 07 feb 2024 | 40.90 | 41.20 | 40.70 | 41.00 | 41.00 | 11,619 |
| 06 feb 2024 | 41.15 | 41.25 | 40.75 | 41.10 | 41.10 | 4,405 |
| 05 feb 2024 | 40.75 | 41.45 | 40.70 | 41.40 | 41.40 | 13,095 |
| 02 feb 2024 | 40.70 | 41.05 | 40.70 | 40.75 | 40.75 | 2,157 |
| 01 feb 2024 | 41.60 | 41.60 | 40.60 | 40.85 | 40.85 | 6,649 |
| 31 ene 2024 | 41.00 | 41.80 | 41.00 | 41.05 | 41.05 | 16,436 |
| 30 ene 2024 | 40.70 | 41.15 | 40.70 | 41.00 | 41.00 | 4,018 |
| 29 ene 2024 | 40.85 | 41.05 | 40.70 | 40.75 | 40.75 | 3,442 |
| 26 ene 2024 | 40.00 | 41.05 | 40.00 | 40.80 | 40.80 | 15,259 |
| 25 ene 2024 | 40.35 | 40.45 | 40.10 | 40.25 | 40.25 | 6,998 |
| 24 ene 2024 | 40.00 | 40.60 | 40.00 | 40.15 | 40.15 | 7,861 |
| 23 ene 2024 | 40.05 | 40.65 | 40.00 | 40.10 | 40.10 | 12,815 |
| 22 ene 2024 | 39.85 | 40.45 | 39.60 | 40.20 | 40.20 | 14,215 |
| 19 ene 2024 | 40.50 | 40.65 | 39.50 | 39.80 | 39.80 | 25,283 |
| 18 ene 2024 | 41.00 | 41.05 | 40.50 | 40.50 | 40.50 | 4,944 |
| 17 ene 2024 | 40.50 | 41.20 | 39.80 | 41.05 | 41.05 | 11,710 |
| 16 ene 2024 | 40.95 | 40.95 | 40.10 | 40.40 | 40.40 | 6,070 |
| 15 ene 2024 | 41.10 | 41.45 | 40.70 | 40.70 | 40.70 | 8,640 |
| 12 ene 2024 | 41.20 | 41.70 | 41.10 | 41.35 | 41.35 | 6,766 |
| 11 ene 2024 | 42.15 | 42.30 | 40.95 | 40.95 | 40.95 | 8,156 |
| 10 ene 2024 | 42.00 | 42.70 | 42.00 | 42.25 | 42.25 | 12,037 |
| 09 ene 2024 | 42.35 | 42.45 | 42.00 | 42.10 | 42.10 | 5,718 |
| 08 ene 2024 | 42.00 | 42.50 | 41.75 | 42.15 | 42.15 | 10,195 |
| 05 ene 2024 | 40.75 | 41.90 | 40.65 | 41.75 | 41.75 | 9,599 |
| 04 ene 2024 | 40.35 | 41.05 | 39.85 | 41.00 | 41.00 | 17,790 |
| 03 ene 2024 | 42.40 | 42.40 | 40.15 | 40.15 | 40.15 | 5,658 |
| 02 ene 2024 | 42.20 | 42.35 | 42.00 | 42.20 | 42.20 | 8,850 |
| 29 dic 2023 | 41.95 | 42.05 | 41.90 | 41.95 | 41.95 | 4,261 |
| 28 dic 2023 | 41.90 | 42.10 | 41.70 | 41.90 | 41.90 | 6,507 |
| 27 dic 2023 | 41.60 | 42.25 | 41.60 | 42.05 | 42.05 | 12,095 |
| 22 dic 2023 | 41.35 | 41.85 | 41.35 | 41.85 | 41.85 | 5,392 |
| 21 dic 2023 | 41.40 | 41.55 | 41.20 | 41.55 | 41.55 | 5,456 |
| 20 dic 2023 | 41.05 | 41.80 | 40.95 | 41.75 | 41.75 | 9,979 |
| 19 dic 2023 | 40.85 | 41.20 | 40.85 | 41.10 | 41.10 | 3,804 |
| 18 dic 2023 | 40.35 | 40.85 | 40.35 | 40.85 | 40.85 | 8,173 |
| 15 dic 2023 | 40.50 | 40.95 | 40.40 | 40.60 | 40.60 | 9,667 |
| 14 dic 2023 | 39.95 | 40.90 | 39.80 | 40.25 | 40.25 | 7,461 |
| 13 dic 2023 | 39.30 | 39.80 | 39.25 | 39.75 | 39.75 | 9,786 |
| *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.