Zumtobel Group AG (ZAG.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM 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 | 6.26 | 6.30 | 6.20 | 6.20 | 6.20 | 4,713 |
| 27 jun 2024 | 6.18 | 6.28 | 6.16 | 6.22 | 6.22 | 782 |
| 26 jun 2024 | 6.24 | 6.34 | 6.24 | 6.28 | 6.28 | 6,373 |
| 25 jun 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 11,169 |
| 24 jun 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 22,889 |
| 21 jun 2024 | 6.10 | 6.20 | 6.06 | 6.06 | 6.06 | 8,084 |
| 20 jun 2024 | 6.20 | 6.20 | 6.10 | 6.14 | 6.14 | 17,367 |
| 19 jun 2024 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 9,638 |
| 18 jun 2024 | 6.20 | 6.28 | 6.12 | 6.18 | 6.18 | 19,354 |
| 17 jun 2024 | 6.12 | 6.24 | 6.10 | 6.24 | 6.24 | 19,418 |
| 14 jun 2024 | 6.20 | 6.36 | 6.16 | 6.16 | 6.16 | 16,218 |
| 13 jun 2024 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | 18,674 |
| 12 jun 2024 | 6.16 | 6.26 | 6.14 | 6.26 | 6.26 | 6,013 |
| 11 jun 2024 | 6.14 | 6.26 | 6.12 | 6.18 | 6.18 | 8,640 |
| 10 jun 2024 | 6.06 | 6.28 | 6.06 | 6.22 | 6.22 | 22,808 |
| 07 jun 2024 | 6.08 | 6.18 | 6.06 | 6.12 | 6.12 | 8,576 |
| 06 jun 2024 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 10,548 |
| 05 jun 2024 | 6.04 | 6.08 | 5.98 | 5.98 | 5.98 | 2,875 |
| 04 jun 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 6,194 |
| 03 jun 2024 | 5.98 | 6.16 | 5.98 | 6.14 | 6.14 | 15,246 |
| 31 may 2024 | 6.12 | 6.14 | 6.02 | 6.02 | 6.02 | 4,525 |
| 30 may 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 6,602 |
| 29 may 2024 | 6.02 | 6.16 | 6.02 | 6.02 | 6.02 | 14,533 |
| 28 may 2024 | 6.06 | 6.10 | 5.98 | 6.06 | 6.06 | 13,881 |
| 27 may 2024 | 6.00 | 6.10 | 5.96 | 6.08 | 6.08 | 7,380 |
| 24 may 2024 | 6.04 | 6.08 | 6.00 | 6.06 | 6.06 | 16,199 |
| 23 may 2024 | 5.86 | 6.06 | 5.84 | 6.04 | 6.04 | 19,902 |
| 22 may 2024 | 5.86 | 5.94 | 5.82 | 5.86 | 5.86 | 62,191 |
| 21 may 2024 | 6.06 | 6.06 | 5.84 | 5.86 | 5.86 | 21,923 |
| 20 may 2024 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | 7,884 |
| 17 may 2024 | 6.08 | 6.10 | 5.98 | 6.00 | 6.00 | 9,817 |
| 16 may 2024 | 6.06 | 6.06 | 5.96 | 6.04 | 6.04 | 3,123 |
| 15 may 2024 | 5.90 | 6.06 | 5.88 | 6.06 | 6.06 | 13,802 |
| 14 may 2024 | 5.90 | 5.90 | 5.82 | 5.88 | 5.88 | 19,791 |
| 13 may 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 15,573 |
| 10 may 2024 | 6.00 | 6.00 | 5.88 | 5.98 | 5.98 | 11,385 |
| 09 may 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 3,647 |
| 08 may 2024 | 6.04 | 6.08 | 5.94 | 5.98 | 5.98 | 19,470 |
| 07 may 2024 | 5.98 | 6.10 | 5.98 | 6.02 | 6.02 | 10,437 |
| 06 may 2024 | 6.00 | 6.10 | 5.98 | 5.98 | 5.98 | 10,437 |
| 03 may 2024 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | 5,875 |
| 02 may 2024 | 6.00 | 6.08 | 5.98 | 5.98 | 5.98 | 4,512 |
| 30 abr 2024 | 5.98 | 6.06 | 5.96 | 5.98 | 5.98 | 16,886 |
| 29 abr 2024 | 6.14 | 6.14 | 6.00 | 6.04 | 6.04 | 17,375 |
| 26 abr 2024 | 6.06 | 6.28 | 6.04 | 6.22 | 6.22 | 19,919 |
| 25 abr 2024 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | 1,831 |
| 24 abr 2024 | 6.24 | 6.24 | 6.10 | 6.24 | 6.24 | 11,919 |
| 23 abr 2024 | 5.88 | 6.26 | 5.88 | 6.26 | 6.26 | 37,512 |
| 22 abr 2024 | 5.86 | 5.90 | 5.78 | 5.86 | 5.86 | 6,216 |
| 19 abr 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 3,195 |
| 18 abr 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 13,004 |
| 17 abr 2024 | 5.80 | 5.90 | 5.78 | 5.84 | 5.84 | 11,445 |
| 16 abr 2024 | 5.78 | 5.90 | 5.78 | 5.86 | 5.86 | 9,751 |
| 15 abr 2024 | 5.84 | 5.92 | 5.78 | 5.88 | 5.88 | 9,032 |
| 12 abr 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 9,274 |
| 11 abr 2024 | 5.80 | 5.92 | 5.78 | 5.92 | 5.92 | 22,182 |
| 10 abr 2024 | 5.84 | 5.90 | 5.82 | 5.82 | 5.82 | 17,784 |
| 09 abr 2024 | 5.80 | 5.90 | 5.76 | 5.88 | 5.88 | 28,040 |
| 08 abr 2024 | 5.86 | 5.90 | 5.78 | 5.82 | 5.82 | 17,878 |
| 05 abr 2024 | 5.80 | 5.92 | 5.80 | 5.90 | 5.90 | 15,200 |
| 04 abr 2024 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 11,428 |
| 03 abr 2024 | 5.70 | 5.80 | 5.70 | 5.72 | 5.72 | 12,274 |
| 02 abr 2024 | 5.80 | 5.84 | 5.68 | 5.72 | 5.72 | 16,674 |
| 28 mar 2024 | 5.70 | 5.80 | 5.70 | 5.77 | 5.77 | 23,914 |
| 27 mar 2024 | 5.93 | 5.93 | 5.75 | 5.75 | 5.75 | 13,606 |
| 26 mar 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 12,640 |
| 25 mar 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 3,068 |
| 22 mar 2024 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | 4,775 |
| 21 mar 2024 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 13,865 |
| 20 mar 2024 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 9,049 |
| 19 mar 2024 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 9,118 |
| 18 mar 2024 | 5.84 | 5.88 | 5.82 | 5.83 | 5.83 | 6,140 |
| 15 mar 2024 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | 12,835 |
| 14 mar 2024 | 5.85 | 5.94 | 5.84 | 5.84 | 5.84 | 13,258 |
| 13 mar 2024 | 5.99 | 5.99 | 5.83 | 5.85 | 5.85 | 39,190 |
| 12 mar 2024 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 6,986 |
| 11 mar 2024 | 5.90 | 6.01 | 5.90 | 5.98 | 5.98 | 6,003 |
| 08 mar 2024 | 6.02 | 6.02 | 5.83 | 5.88 | 5.88 | 3,728 |
| 07 mar 2024 | 5.90 | 5.90 | 5.75 | 5.82 | 5.82 | 35,019 |
| 06 mar 2024 | 6.00 | 6.07 | 5.89 | 5.90 | 5.90 | 13,690 |
| 05 mar 2024 | 6.03 | 6.03 | 5.91 | 5.96 | 5.96 | 10,880 |
| 04 mar 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | 4,404 |
| 01 mar 2024 | 6.05 | 6.12 | 6.01 | 6.12 | 6.12 | 6,966 |
| 29 feb 2024 | 6.14 | 6.14 | 6.00 | 6.03 | 6.03 | 14,215 |
| 28 feb 2024 | 6.00 | 6.14 | 5.98 | 6.14 | 6.14 | 9,526 |
| 27 feb 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 9,839 |
| 26 feb 2024 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | 1,549 |
| 23 feb 2024 | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | 10,897 |
| 22 feb 2024 | 5.95 | 5.99 | 5.91 | 5.98 | 5.98 | 7,192 |
| 21 feb 2024 | 5.91 | 6.00 | 5.88 | 6.00 | 6.00 | 10,920 |
| 20 feb 2024 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | 2,842 |
| 19 feb 2024 | 5.83 | 6.10 | 5.83 | 6.10 | 6.10 | 12,564 |
| 16 feb 2024 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | 21,700 |
| 15 feb 2024 | 6.00 | 6.04 | 5.94 | 5.94 | 5.94 | 15,828 |
| 14 feb 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 2,910 |
| 13 feb 2024 | 5.99 | 6.04 | 5.93 | 6.04 | 6.04 | 10,394 |
| 12 feb 2024 | 6.00 | 6.10 | 5.99 | 6.00 | 6.00 | 25,597 |
| 09 feb 2024 | 6.18 | 6.18 | 5.93 | 5.94 | 5.94 | 26,842 |
| 08 feb 2024 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 3,537 |
| 07 feb 2024 | 5.90 | 6.20 | 5.90 | 6.09 | 6.09 | 19,123 |
| *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.