Vestas Wind Systems A/S (VWSB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:40PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.21 | 22.21 | 21.52 | 21.52 | 21.52 | 6,309 |
| 27 jun 2024 | 23.32 | 23.32 | 22.26 | 22.26 | 22.26 | 1,437 |
| 26 jun 2024 | 23.29 | 23.75 | 23.29 | 23.70 | 23.70 | 511 |
| 25 jun 2024 | 23.66 | 23.73 | 23.29 | 23.29 | 23.29 | 1,125 |
| 24 jun 2024 | 23.59 | 24.15 | 23.59 | 24.10 | 24.10 | 651 |
| 21 jun 2024 | 23.92 | 23.92 | 23.73 | 23.75 | 23.75 | 1,350 |
| 20 jun 2024 | 23.53 | 23.94 | 23.53 | 23.94 | 23.94 | 1,000 |
| 19 jun 2024 | 23.00 | 23.88 | 23.00 | 23.88 | 23.88 | 160 |
| 18 jun 2024 | 23.26 | 23.79 | 23.26 | 23.40 | 23.40 | 1,863 |
| 17 jun 2024 | 24.79 | 24.79 | 23.72 | 23.74 | 23.74 | 1,103 |
| 14 jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 jun 2024 | 24.52 | 25.33 | 24.51 | 25.20 | 25.20 | 1,160 |
| 12 jun 2024 | 24.50 | 24.59 | 24.49 | 24.59 | 24.59 | 1,371 |
| 11 jun 2024 | 24.64 | 24.84 | 24.53 | 24.53 | 24.53 | 1,322 |
| 10 jun 2024 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | 1,275 |
| 07 jun 2024 | 25.37 | 25.64 | 25.00 | 25.00 | 25.00 | 775 |
| 06 jun 2024 | 25.56 | 25.70 | 25.50 | 25.50 | 25.50 | 190 |
| 05 jun 2024 | 26.22 | 26.22 | 25.90 | 26.01 | 26.01 | 457 |
| 04 jun 2024 | 25.66 | 25.82 | 25.66 | 25.68 | 25.68 | 1,200 |
| 03 jun 2024 | 26.11 | 26.15 | 25.71 | 26.04 | 26.04 | 1,480 |
| 31 may 2024 | 25.83 | 26.07 | 25.83 | 25.91 | 25.91 | 366 |
| 30 may 2024 | 25.80 | 26.35 | 25.80 | 26.35 | 26.35 | 1 |
| 29 may 2024 | 27.22 | 27.22 | 26.00 | 26.00 | 26.00 | 690 |
| 28 may 2024 | 26.29 | 27.55 | 26.29 | 27.20 | 27.20 | 4,317 |
| 27 may 2024 | 25.50 | 26.81 | 25.50 | 26.81 | 26.81 | 2,420 |
| 24 may 2024 | 25.51 | 25.51 | 25.31 | 25.31 | 25.31 | 500 |
| 23 may 2024 | 25.33 | 25.84 | 25.33 | 25.84 | 25.84 | 790 |
| 22 may 2024 | 25.66 | 25.84 | 25.27 | 25.84 | 25.84 | 508 |
| 21 may 2024 | 25.33 | 25.96 | 25.00 | 25.80 | 25.80 | 511 |
| 20 may 2024 | 25.95 | 25.95 | 25.77 | 25.77 | 25.77 | 112 |
| 17 may 2024 | 26.34 | 26.34 | 25.76 | 25.78 | 25.78 | 3,440 |
| 16 may 2024 | 26.10 | 26.96 | 26.10 | 26.76 | 26.76 | 3,869 |
| 15 may 2024 | 25.79 | 26.61 | 25.79 | 26.61 | 26.61 | 2,418 |
| 14 may 2024 | 25.99 | 26.07 | 25.68 | 25.68 | 25.68 | 207 |
| 13 may 2024 | 25.37 | 26.05 | 25.37 | 25.60 | 25.60 | 1,280 |
| 10 may 2024 | 25.28 | 25.57 | 24.99 | 25.57 | 25.57 | 347 |
| 09 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 may 2024 | 25.01 | 25.79 | 25.01 | 25.79 | 25.79 | 1,849 |
| 07 may 2024 | 24.12 | 25.14 | 24.12 | 24.87 | 24.87 | 10,838 |
| 06 may 2024 | 24.40 | 24.40 | 24.00 | 24.11 | 24.11 | 3,060 |
| 03 may 2024 | 24.36 | 24.36 | 23.82 | 23.96 | 23.96 | 38 |
| 02 may 2024 | 25.39 | 25.39 | 23.90 | 23.90 | 23.90 | 642 |
| 30 abr 2024 | 24.57 | 25.12 | 24.57 | 25.12 | 25.12 | 10,030 |
| 29 abr 2024 | 24.40 | 25.14 | 24.40 | 24.57 | 24.57 | 975 |
| 26 abr 2024 | 23.73 | 23.95 | 23.73 | 23.95 | 23.95 | 42 |
| 25 abr 2024 | 24.00 | 24.50 | 23.97 | 23.97 | 23.97 | 1,250 |
| 24 abr 2024 | 24.74 | 24.74 | 24.05 | 24.05 | 24.05 | 1,515 |
| 23 abr 2024 | 24.45 | 24.64 | 24.45 | 24.64 | 24.64 | 250 |
| 22 abr 2024 | 23.90 | 24.36 | 23.66 | 24.36 | 24.36 | 435 |
| 19 abr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| 17 abr 2024 | 23.56 | 23.96 | 23.54 | 23.54 | 23.54 | 818 |
| 16 abr 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 1,290 |
| 15 abr 2024 | 23.84 | 24.12 | 23.84 | 23.84 | 23.84 | 949 |
| 12 abr 2024 | 24.22 | 24.41 | 23.84 | 23.84 | 23.84 | 2,500 |
| 11 abr 2024 | 23.76 | 24.56 | 23.76 | 23.93 | 23.93 | 190 |
| 10 abr 2024 | 24.67 | 24.88 | 23.76 | 23.76 | 23.76 | 4,797 |
| 09 abr 2024 | 24.43 | 25.48 | 24.43 | 24.64 | 24.64 | 1,299 |
| 08 abr 2024 | 24.43 | 24.65 | 24.23 | 24.52 | 24.52 | 1,175 |
| 05 abr 2024 | 24.12 | 24.40 | 23.96 | 23.96 | 23.96 | 1,099 |
| 04 abr 2024 | 24.42 | 24.49 | 24.33 | 24.37 | 24.37 | 4,350 |
| 03 abr 2024 | 24.72 | 24.72 | 24.46 | 24.57 | 24.57 | 990 |
| 02 abr 2024 | 25.30 | 25.70 | 24.73 | 24.73 | 24.73 | 8,600 |
| 28 mar 2024 | 25.71 | 25.76 | 25.58 | 25.59 | 25.59 | 3,409 |
| 27 mar 2024 | 26.07 | 26.07 | 25.62 | 25.62 | 25.62 | 2,333 |
| 26 mar 2024 | 27.00 | 27.03 | 26.72 | 26.72 | 26.72 | 438 |
| 25 mar 2024 | 26.64 | 26.81 | 26.64 | 26.73 | 26.73 | 360 |
| 22 mar 2024 | 26.05 | 27.07 | 26.05 | 26.64 | 26.64 | 1,251 |
| 21 mar 2024 | 26.01 | 26.33 | 25.99 | 26.15 | 26.15 | 2,090 |
| 20 mar 2024 | 25.66 | 26.18 | 25.66 | 26.18 | 26.18 | 800 |
| 19 mar 2024 | 26.00 | 26.01 | 25.87 | 25.87 | 25.87 | 953 |
| 18 mar 2024 | 25.45 | 25.92 | 25.25 | 25.92 | 25.92 | 24,255 |
| 15 mar 2024 | 25.65 | 25.65 | 25.13 | 25.13 | 25.13 | 1,751 |
| 14 mar 2024 | 25.69 | 26.20 | 25.69 | 26.00 | 26.00 | 745 |
| 13 mar 2024 | 26.30 | 26.30 | 25.69 | 25.69 | 25.69 | 1,086 |
| 12 mar 2024 | 25.94 | 26.10 | 25.94 | 26.10 | 26.10 | 925 |
| 11 mar 2024 | 25.90 | 26.19 | 25.90 | 26.19 | 26.19 | 677 |
| 08 mar 2024 | 26.08 | 26.42 | 26.08 | 26.42 | 26.42 | 156 |
| 07 mar 2024 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 547 |
| 06 mar 2024 | 25.93 | 26.45 | 25.93 | 26.33 | 26.33 | 3,074 |
| 05 mar 2024 | 25.98 | 26.34 | 25.98 | 26.25 | 26.25 | 2,423 |
| 04 mar 2024 | 26.64 | 26.64 | 25.96 | 25.96 | 25.96 | 4,497 |
| 01 mar 2024 | 25.65 | 26.50 | 25.65 | 26.15 | 26.15 | 660 |
| 29 feb 2024 | 24.93 | 26.01 | 24.93 | 25.76 | 25.76 | 1,239 |
| 28 feb 2024 | 24.24 | 25.21 | 24.24 | 25.21 | 25.21 | 898 |
| 27 feb 2024 | 23.99 | 24.33 | 23.99 | 24.33 | 24.33 | 5,867 |
| 26 feb 2024 | 23.40 | 23.89 | 23.40 | 23.83 | 23.83 | 155 |
| 23 feb 2024 | 24.09 | 24.09 | 23.68 | 23.68 | 23.68 | 1,775 |
| 22 feb 2024 | 24.48 | 24.61 | 24.22 | 24.22 | 24.22 | 945 |
| 21 feb 2024 | 24.22 | 24.80 | 24.00 | 24.59 | 24.59 | 6,039 |
| 20 feb 2024 | 24.41 | 24.59 | 24.35 | 24.35 | 24.35 | 2,300 |
| 19 feb 2024 | 25.04 | 25.06 | 24.50 | 24.50 | 24.50 | 1,282 |
| 16 feb 2024 | 25.23 | 25.42 | 25.23 | 25.40 | 25.40 | 5,020 |
| 15 feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1,545 |
| 14 feb 2024 | 25.59 | 25.59 | 25.32 | 25.38 | 25.38 | 2,670 |
| 13 feb 2024 | 25.75 | 25.75 | 25.32 | 25.57 | 25.57 | 951 |
| 12 feb 2024 | 25.70 | 26.11 | 25.70 | 25.99 | 25.99 | 1,014 |
| 09 feb 2024 | 26.25 | 26.32 | 25.76 | 25.76 | 25.76 | 550 |
| 08 feb 2024 | 26.68 | 27.00 | 26.43 | 26.43 | 26.43 | 1,141 |
| 07 feb 2024 | 24.67 | 27.03 | 24.67 | 26.59 | 26.59 | 384 |
| *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.