Italia markets close in 6 hours 5 minutes

BAWAG Group AG (BG.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,60-1,30 (-2,10%)
In data: 11:10AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202461,6561,8060,6060,6060,6011.746
28 mag 202461,3562,1561,3061,9061,9076.473
27 mag 202461,7561,7561,2561,4561,4542.849
24 mag 202460,8561,6060,2061,5561,55104.417
23 mag 202460,5061,4560,2561,4561,45149.628
22 mag 202460,5060,8060,2560,6560,6596.505
21 mag 202459,8060,3559,6560,3560,3598.573
20 mag 202460,1560,3559,5560,1560,1566.211
17 mag 202458,2060,4058,1560,1560,15181.755
16 mag 202458,7558,9058,0058,1058,10113.231
15 mag 202459,0059,1058,4558,9558,95104.318
14 mag 202458,3059,0058,2058,7058,7077.070
13 mag 202458,7558,7558,1058,2058,2066.689
10 mag 202458,7059,0058,4558,7558,7588.948
09 mag 202458,4558,7058,1058,6558,6531.337
08 mag 202459,0559,1058,2558,6558,65120.130
07 mag 202458,2059,3057,5559,1559,15224.394
06 mag 202457,3057,9057,2557,9057,9066.877
03 mag 202457,3557,8556,9557,0557,0599.931
02 mag 202456,3057,5056,3057,1557,15114.326
30 apr 202456,0556,4555,4556,2056,20181.486
29 apr 202456,9557,9555,0056,0056,00203.136
26 apr 202457,7058,2557,0057,5057,50177.422
25 apr 202458,0558,3557,3557,4057,40119.773
24 apr 202457,5058,4057,2558,2058,20198.152
23 apr 202455,9057,5055,9057,2057,20164.110
22 apr 202456,4056,7055,8556,0056,0086.818
19 apr 202455,3556,2054,8556,0056,00162.667
18 apr 202454,8056,0554,7055,9555,95204.931
17 apr 202453,4554,8053,4054,3054,30144.584
16 apr 202453,4053,7052,8553,2553,25202.633
15 apr 202454,7055,0553,7553,9553,95144.835
12 apr 202454,7555,1554,0554,0554,05182.807
11 apr 202456,3056,3554,9555,0055,00125.303
10 apr 202455,3557,0055,1556,3556,35323.553
10 apr 20245 Dividendo
09 apr 202459,8560,6059,8560,0055,00178.589
08 apr 202458,8060,1058,7559,8054,82165.879
05 apr 202458,7059,0058,1058,7553,85200.728
04 apr 202459,0059,7558,6559,1054,17148.128
03 apr 202458,1559,1058,1558,6553,76173.375
02 apr 202459,1059,3558,3058,3053,44162.136
28 mar 202458,5059,1058,3058,7053,81137.709
27 mar 202458,5058,6058,0058,5053,63114.954
26 mar 202458,6059,4058,3558,5053,63176.256
25 mar 202458,5058,6557,8558,0053,17115.789
22 mar 202458,0058,9557,8058,1053,26130.137
21 mar 202457,5558,0556,9058,0553,21116.006
20 mar 202456,9557,1556,2557,0052,25100.165
19 mar 202456,1056,8056,0556,7552,02159.637
18 mar 202455,3556,3554,4556,0551,38117.900
15 mar 202455,3055,5554,7055,2050,60513.496
14 mar 202455,0555,3554,7055,3550,74199.183
13 mar 202454,5055,1554,3555,1050,51146.895
12 mar 202453,2554,5053,0054,5049,96186.291
11 mar 202453,3053,3552,5552,8048,40119.815
08 mar 202454,5054,6053,2553,2548,81121.230
07 mar 202454,0055,1053,2054,5049,96181.526
06 mar 202453,6055,0553,2554,6550,10156.105
05 mar 202453,0053,9553,0053,4549,00104.449
04 mar 202453,6053,7553,1053,2048,77112.873
01 mar 202452,5053,5052,1053,2548,8199.564
29 feb 202452,1052,2551,6052,2547,90286.434
28 feb 202451,4052,1051,3052,1047,76112.989
27 feb 202450,4551,4050,4051,2546,98104.515
26 feb 202450,3050,3049,8050,2046,02159.359
23 feb 202450,8050,8049,8649,9645,80111.003
22 feb 202451,0551,6550,4550,6046,38133.123
21 feb 202450,8051,2050,5550,6046,38120.201
20 feb 202450,8050,8050,0050,6546,43109.047
19 feb 202451,2551,6050,4050,6546,4395.610
16 feb 202450,4051,8550,4051,0546,80152.019
15 feb 202450,0550,3549,5450,1045,92135.519
14 feb 202450,5050,9549,8649,8845,72108.761
13 feb 202451,7551,7550,4050,4046,20136.011
12 feb 202450,7052,1550,6051,7547,44158.834
09 feb 202450,4550,9050,3550,5046,29135.152
08 feb 202450,9551,5050,1050,4546,25204.829
07 feb 202452,5052,5050,7050,8046,57198.728
06 feb 202452,7053,4552,4052,7048,31181.382
05 feb 202452,0053,1551,7552,5048,13240.901
02 feb 202450,7051,5049,7851,5047,21230.593
01 feb 202447,2051,6047,2050,1045,92454.782
31 gen 202448,5049,3247,8447,8443,85297.497
30 gen 202448,8048,8448,1448,3844,35132.008
29 gen 202449,5049,5248,2648,2644,24181.876
26 gen 202449,4049,6448,9049,4045,28138.567
25 gen 202449,5049,5048,9249,2445,14132.284
24 gen 202448,5049,4648,4249,0444,95206.163
23 gen 202447,7048,2047,2448,2044,18157.952
22 gen 202446,9447,4046,8847,2843,34109.120
19 gen 202446,7447,2646,4446,6642,77106.015
18 gen 202445,8846,7845,5646,7642,86125.518
17 gen 202445,7045,7845,3445,6441,84109.916
16 gen 202445,9046,2045,4046,0442,20105.520
15 gen 202446,6846,6846,0046,2442,3976.265
12 gen 202447,0447,1246,5046,5642,68108.205
11 gen 202447,4847,4846,5246,6242,7498.648
10 gen 202448,0048,0446,9647,2243,29140.957
09 gen 202448,9048,9448,0848,2044,18145.161
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...