Vestas Wind Systems A/S (VWSB.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.39 | 25.99 | 25.30 | 25.65 | 25.65 | 12,502 |
| 09 may 2024 | 25.64 | 25.70 | 25.21 | 25.43 | 25.43 | 1,656 |
| 08 may 2024 | 25.31 | 25.70 | 25.00 | 25.70 | 25.70 | 11,013 |
| 07 may 2024 | 24.38 | 25.22 | 24.37 | 25.22 | 25.22 | 17,803 |
| 06 may 2024 | 24.00 | 24.60 | 24.00 | 24.37 | 24.37 | 6,020 |
| 03 may 2024 | 23.90 | 24.64 | 23.60 | 24.18 | 24.18 | 7,868 |
| 02 may 2024 | 24.10 | 24.71 | 23.60 | 23.80 | 23.80 | 44,117 |
| 30 abr 2024 | 24.84 | 25.32 | 24.77 | 25.15 | 25.15 | 5,590 |
| 29 abr 2024 | 24.75 | 25.17 | 24.71 | 24.86 | 24.86 | 10,166 |
| 26 abr 2024 | 23.96 | 24.76 | 23.88 | 24.75 | 24.75 | 10,624 |
| 25 abr 2024 | 24.30 | 24.61 | 23.79 | 23.79 | 23.79 | 14,457 |
| 24 abr 2024 | 24.61 | 24.71 | 24.22 | 24.30 | 24.30 | 5,612 |
| 23 abr 2024 | 24.51 | 24.93 | 24.35 | 24.93 | 24.93 | 10,675 |
| 22 abr 2024 | 23.75 | 24.53 | 23.75 | 24.28 | 24.28 | 5,609 |
| 19 abr 2024 | 23.42 | 23.71 | 23.28 | 23.70 | 23.70 | 8,846 |
| 18 abr 2024 | 23.60 | 23.73 | 23.40 | 23.55 | 23.55 | 6,212 |
| 17 abr 2024 | 23.86 | 24.04 | 23.55 | 23.55 | 23.55 | 4,739 |
| 16 abr 2024 | 23.68 | 23.85 | 23.55 | 23.65 | 23.65 | 14,563 |
| 15 abr 2024 | 24.16 | 24.21 | 23.92 | 24.09 | 24.09 | 3,513 |
| 12 abr 2024 | 24.30 | 24.51 | 24.07 | 24.21 | 24.21 | 8,927 |
| 11 abr 2024 | 23.88 | 24.64 | 23.80 | 24.51 | 24.51 | 13,561 |
| 10 abr 2024 | 24.90 | 25.00 | 23.95 | 24.13 | 24.13 | 10,511 |
| 09 abr 2024 | 24.62 | 25.54 | 24.56 | 24.65 | 24.65 | 17,073 |
| 08 abr 2024 | 24.26 | 24.74 | 24.19 | 24.74 | 24.74 | 21,447 |
| 05 abr 2024 | 24.28 | 24.35 | 24.07 | 24.34 | 24.34 | 4,421 |
| 04 abr 2024 | 24.66 | 24.70 | 24.31 | 24.53 | 24.53 | 10,170 |
| 03 abr 2024 | 24.52 | 24.86 | 24.16 | 24.55 | 24.55 | 9,385 |
| 02 abr 2024 | 24.90 | 25.48 | 24.77 | 25.08 | 25.08 | 21,275 |
| 28 mar 2024 | 26.00 | 26.00 | 25.53 | 25.80 | 25.80 | 12,041 |
| 27 mar 2024 | 26.16 | 26.22 | 25.60 | 25.67 | 25.67 | 12,609 |
| 26 mar 2024 | 26.49 | 26.95 | 26.02 | 26.36 | 26.36 | 10,549 |
| 25 mar 2024 | 26.81 | 26.83 | 26.50 | 26.83 | 26.83 | 10,153 |
| 22 mar 2024 | 26.29 | 27.14 | 26.29 | 27.10 | 27.10 | 17,894 |
| 21 mar 2024 | 26.13 | 26.79 | 25.94 | 26.60 | 26.60 | 15,272 |
| 20 mar 2024 | 25.82 | 26.01 | 25.74 | 26.01 | 26.01 | 4,381 |
| 19 mar 2024 | 25.91 | 26.08 | 25.80 | 25.97 | 25.97 | 6,914 |
| 18 mar 2024 | 25.38 | 25.92 | 25.36 | 25.67 | 25.67 | 16,862 |
| 15 mar 2024 | 25.95 | 25.95 | 25.06 | 25.24 | 25.24 | 10,974 |
| 14 mar 2024 | 25.91 | 26.18 | 25.74 | 26.03 | 26.03 | 10,095 |
| 13 mar 2024 | 26.02 | 26.11 | 25.86 | 26.00 | 26.00 | 3,930 |
| 12 mar 2024 | 26.17 | 26.23 | 25.89 | 25.89 | 25.89 | 9,553 |
| 11 mar 2024 | 26.02 | 26.29 | 25.60 | 25.99 | 25.99 | 3,497 |
| 08 mar 2024 | 26.24 | 26.41 | 26.07 | 26.07 | 26.07 | 7,055 |
| 07 mar 2024 | 26.37 | 26.64 | 26.14 | 26.42 | 26.42 | 6,870 |
| 06 mar 2024 | 26.28 | 26.48 | 25.83 | 25.83 | 25.83 | 9,707 |
| 05 mar 2024 | 26.28 | 26.36 | 26.03 | 26.11 | 26.11 | 12,477 |
| 04 mar 2024 | 26.60 | 26.61 | 25.85 | 26.00 | 26.00 | 10,780 |
| 01 mar 2024 | 26.40 | 26.64 | 25.71 | 26.19 | 26.19 | 15,284 |
| 29 feb 2024 | 25.23 | 26.00 | 25.09 | 25.57 | 25.57 | 12,736 |
| 28 feb 2024 | 24.72 | 25.15 | 24.71 | 24.92 | 24.92 | 7,427 |
| 27 feb 2024 | 24.30 | 24.75 | 24.00 | 24.52 | 24.52 | 9,386 |
| 26 feb 2024 | 23.81 | 24.34 | 23.67 | 24.30 | 24.30 | 7,276 |
| 23 feb 2024 | 24.24 | 24.33 | 23.64 | 23.64 | 23.64 | 14,407 |
| 22 feb 2024 | 24.73 | 24.73 | 24.25 | 24.50 | 24.50 | 6,429 |
| 21 feb 2024 | 24.62 | 24.92 | 24.59 | 24.90 | 24.90 | 1,467 |
| 20 feb 2024 | 24.60 | 24.68 | 24.38 | 24.60 | 24.60 | 9,935 |
| 19 feb 2024 | 25.09 | 25.13 | 24.60 | 24.92 | 24.92 | 8,465 |
| 16 feb 2024 | 25.31 | 25.40 | 25.00 | 25.37 | 25.37 | 2,949 |
| 15 feb 2024 | 25.32 | 25.44 | 24.72 | 25.43 | 25.43 | 12,428 |
| 14 feb 2024 | 25.63 | 25.67 | 25.18 | 25.18 | 25.18 | 5,249 |
| 13 feb 2024 | 25.85 | 26.17 | 25.27 | 25.47 | 25.47 | 5,896 |
| 12 feb 2024 | 25.97 | 26.45 | 25.79 | 25.93 | 25.93 | 6,840 |
| 09 feb 2024 | 26.31 | 26.44 | 25.65 | 25.69 | 25.69 | 8,333 |
| 08 feb 2024 | 27.00 | 27.19 | 26.24 | 26.38 | 26.38 | 19,943 |
| 07 feb 2024 | 27.18 | 27.38 | 26.40 | 26.86 | 26.86 | 50,745 |
| 06 feb 2024 | 25.07 | 25.45 | 23.88 | 25.01 | 25.01 | 22,217 |
| 05 feb 2024 | 25.73 | 25.80 | 24.93 | 25.22 | 25.22 | 11,261 |
| 02 feb 2024 | 25.92 | 26.38 | 25.55 | 25.55 | 25.55 | 9,887 |
| 01 feb 2024 | 26.20 | 26.52 | 25.83 | 26.27 | 26.27 | 5,029 |
| 31 ene 2024 | 25.87 | 26.64 | 25.87 | 26.20 | 26.20 | 9,317 |
| 30 ene 2024 | 26.53 | 26.53 | 25.95 | 25.95 | 25.95 | 4,059 |
| 29 ene 2024 | 26.31 | 26.46 | 26.16 | 26.30 | 26.30 | 7,007 |
| 26 ene 2024 | 26.17 | 26.64 | 26.17 | 26.35 | 26.35 | 10,044 |
| 25 ene 2024 | 26.22 | 26.33 | 26.01 | 26.16 | 26.16 | 3,151 |
| 24 ene 2024 | 26.93 | 26.93 | 26.36 | 26.57 | 26.57 | 15,388 |
| 23 ene 2024 | 26.05 | 26.84 | 25.80 | 25.80 | 25.80 | 16,465 |
| 22 ene 2024 | 25.37 | 26.13 | 25.37 | 26.13 | 26.13 | 10,818 |
| 19 ene 2024 | 25.42 | 25.42 | 25.03 | 25.10 | 25.10 | 11,069 |
| 18 ene 2024 | 25.14 | 25.47 | 25.13 | 25.47 | 25.47 | 6,492 |
| 17 ene 2024 | 25.50 | 25.74 | 25.02 | 25.14 | 25.14 | 13,676 |
| 16 ene 2024 | 26.06 | 26.28 | 25.80 | 26.24 | 26.24 | 24,048 |
| 15 ene 2024 | 26.83 | 26.83 | 26.47 | 26.66 | 26.66 | 8,119 |
| 12 ene 2024 | 27.17 | 27.26 | 26.70 | 26.70 | 26.70 | 18,870 |
| 11 ene 2024 | 27.44 | 27.52 | 26.82 | 27.00 | 27.00 | 9,951 |
| 10 ene 2024 | 27.35 | 27.39 | 26.96 | 27.01 | 27.01 | 12,973 |
| 09 ene 2024 | 27.48 | 27.85 | 27.33 | 27.76 | 27.76 | 10,625 |
| 08 ene 2024 | 27.44 | 27.52 | 27.15 | 27.52 | 27.52 | 6,892 |
| 05 ene 2024 | 26.97 | 27.44 | 26.92 | 27.15 | 27.15 | 18,934 |
| 04 ene 2024 | 27.20 | 27.48 | 26.80 | 27.41 | 27.41 | 14,163 |
| 03 ene 2024 | 27.77 | 27.89 | 26.97 | 27.35 | 27.35 | 18,544 |
| 02 ene 2024 | 29.28 | 29.38 | 27.95 | 28.10 | 28.10 | 22,711 |
| 29 dic 2023 | 28.69 | 29.16 | 28.60 | 28.69 | 28.69 | 17,476 |
| 28 dic 2023 | 28.70 | 28.95 | 28.52 | 28.75 | 28.75 | 22,024 |
| 27 dic 2023 | 27.75 | 28.86 | 27.74 | 28.07 | 28.07 | 67,290 |
| 22 dic 2023 | 26.66 | 26.90 | 26.50 | 26.86 | 26.86 | 21,034 |
| 21 dic 2023 | 26.14 | 27.00 | 26.07 | 27.00 | 27.00 | 25,055 |
| 20 dic 2023 | 25.90 | 26.60 | 25.70 | 26.55 | 26.55 | 17,735 |
| 19 dic 2023 | 25.97 | 26.25 | 25.81 | 26.09 | 26.09 | 12,164 |
| 18 dic 2023 | 25.91 | 26.25 | 24.75 | 25.83 | 25.83 | 11,612 |
| 15 dic 2023 | 26.25 | 26.51 | 25.87 | 26.13 | 26.13 | 13,595 |
| *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.