Italia markets open in 1 hour 22 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.082,42 +120,62 (+0,32%) EUR/USD
1,0683 +0,0008 (+0,07%) Bitcoin EUR
57.648,77 -2.522,60 (-4,19%) CMC Crypto 200
885,54 0,00 (0,00%)
Voestalpine AG (VOE.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 25,42 | 25,56 | 24,84 | 24,84 | 24,84 | 218.471 |
| 16 apr 2024 | 26,36 | 26,42 | 24,86 | 25,40 | 25,40 | 563.909 |
| 15 apr 2024 | 26,94 | 27,32 | 26,90 | 27,04 | 27,04 | 91.182 |
| 12 apr 2024 | 27,00 | 27,48 | 26,90 | 26,98 | 26,98 | 88.941 |
| 11 apr 2024 | 27,10 | 27,48 | 26,86 | 26,86 | 26,86 | 200.233 |
| 10 apr 2024 | 27,14 | 27,66 | 26,88 | 27,18 | 27,18 | 143.836 |
| 09 apr 2024 | 26,78 | 27,28 | 26,70 | 27,02 | 27,02 | 176.686 |
| 08 apr 2024 | 26,62 | 26,80 | 26,48 | 26,80 | 26,80 | 128.881 |
| 05 apr 2024 | 26,68 | 26,90 | 26,52 | 26,72 | 26,72 | 129.544 |
| 04 apr 2024 | 26,20 | 26,84 | 26,20 | 26,82 | 26,82 | 201.510 |
| 03 apr 2024 | 25,66 | 26,24 | 25,42 | 26,24 | 26,24 | 143.409 |
| 02 apr 2024 | 25,66 | 26,30 | 25,66 | 25,66 | 25,66 | 220.320 |
| 28 mar 2024 | 26,18 | 26,24 | 25,74 | 26,00 | 26,00 | 170.826 |
| 27 mar 2024 | 25,62 | 26,16 | 25,60 | 26,16 | 26,16 | 143.332 |
| 26 mar 2024 | 25,82 | 25,82 | 25,52 | 25,68 | 25,68 | 139.670 |
| 25 mar 2024 | 25,86 | 26,00 | 25,74 | 25,78 | 25,78 | 141.153 |
| 22 mar 2024 | 25,70 | 25,98 | 25,68 | 25,92 | 25,92 | 132.724 |
| 21 mar 2024 | 25,60 | 25,92 | 25,52 | 25,80 | 25,80 | 185.254 |
| 20 mar 2024 | 24,88 | 25,40 | 24,70 | 25,40 | 25,40 | 168.909 |
| 19 mar 2024 | 25,00 | 25,00 | 24,72 | 25,00 | 25,00 | 98.350 |
| 18 mar 2024 | 25,00 | 25,24 | 24,90 | 25,10 | 25,10 | 87.329 |
| 15 mar 2024 | 25,18 | 25,32 | 24,88 | 24,88 | 24,88 | 643.206 |
| 14 mar 2024 | 25,70 | 25,74 | 25,08 | 25,38 | 25,38 | 238.168 |
| 13 mar 2024 | 25,38 | 25,76 | 25,08 | 25,62 | 25,62 | 205.150 |
| 12 mar 2024 | 24,60 | 25,48 | 24,56 | 25,28 | 25,28 | 262.551 |
| 11 mar 2024 | 24,32 | 24,58 | 24,06 | 24,58 | 24,58 | 183.797 |
| 08 mar 2024 | 24,50 | 24,56 | 24,20 | 24,44 | 24,44 | 141.639 |
| 07 mar 2024 | 24,24 | 24,66 | 24,16 | 24,44 | 24,44 | 212.353 |
| 06 mar 2024 | 24,50 | 24,84 | 24,36 | 24,36 | 24,36 | 132.364 |
| 05 mar 2024 | 25,00 | 25,14 | 24,22 | 24,42 | 24,42 | 245.303 |
| 04 mar 2024 | 25,50 | 25,60 | 25,00 | 25,10 | 25,10 | 164.893 |
| 01 mar 2024 | 25,20 | 25,52 | 25,18 | 25,48 | 25,48 | 79.762 |
| 29 feb 2024 | 25,42 | 25,44 | 25,04 | 25,24 | 25,24 | 481.213 |
| 28 feb 2024 | 25,56 | 25,66 | 25,24 | 25,30 | 25,30 | 95.452 |
| 27 feb 2024 | 25,22 | 25,66 | 25,22 | 25,58 | 25,58 | 164.205 |
| 26 feb 2024 | 25,08 | 25,28 | 25,00 | 25,24 | 25,24 | 136.659 |
| 23 feb 2024 | 25,10 | 25,46 | 25,08 | 25,14 | 25,14 | 101.062 |
| 22 feb 2024 | 25,66 | 25,66 | 25,16 | 25,34 | 25,34 | 108.302 |
| 21 feb 2024 | 25,46 | 25,50 | 25,20 | 25,20 | 25,20 | 77.769 |
| 20 feb 2024 | 25,46 | 25,48 | 25,12 | 25,28 | 25,28 | 114.037 |
| 19 feb 2024 | 25,70 | 25,80 | 25,34 | 25,46 | 25,46 | 118.107 |
| 16 feb 2024 | 25,50 | 26,02 | 25,50 | 25,74 | 25,74 | 203.292 |
| 15 feb 2024 | 25,34 | 25,56 | 25,26 | 25,30 | 25,30 | 162.487 |
| 14 feb 2024 | 25,30 | 25,46 | 25,04 | 25,18 | 25,18 | 180.371 |
| 13 feb 2024 | 25,82 | 26,00 | 25,24 | 25,34 | 25,34 | 213.146 |
| 12 feb 2024 | 25,94 | 26,24 | 25,86 | 25,90 | 25,90 | 186.558 |
| 09 feb 2024 | 26,46 | 26,46 | 25,78 | 25,88 | 25,88 | 113.513 |
| 08 feb 2024 | 25,84 | 26,36 | 25,84 | 26,16 | 26,16 | 269.004 |
| 07 feb 2024 | 27,00 | 27,10 | 25,84 | 25,90 | 25,90 | 485.969 |
| 06 feb 2024 | 27,14 | 27,36 | 26,94 | 27,36 | 27,36 | 108.008 |
| 05 feb 2024 | 27,20 | 27,48 | 26,76 | 27,00 | 27,00 | 149.815 |
| 02 feb 2024 | 27,50 | 27,82 | 27,32 | 27,32 | 27,32 | 108.456 |
| 01 feb 2024 | 27,54 | 27,70 | 27,38 | 27,58 | 27,58 | 157.503 |
| 31 gen 2024 | 27,46 | 27,70 | 27,40 | 27,60 | 27,60 | 144.726 |
| 30 gen 2024 | 28,00 | 28,06 | 27,20 | 27,42 | 27,42 | 188.824 |
| 29 gen 2024 | 27,66 | 27,80 | 27,36 | 27,80 | 27,80 | 130.370 |
| 26 gen 2024 | 27,94 | 27,94 | 27,56 | 27,66 | 27,66 | 96.726 |
| 25 gen 2024 | 27,88 | 28,14 | 27,80 | 27,80 | 27,80 | 130.546 |
| 24 gen 2024 | 28,00 | 28,04 | 27,68 | 27,90 | 27,90 | 203.039 |
| 23 gen 2024 | 27,30 | 27,66 | 27,24 | 27,54 | 27,54 | 132.947 |
| 22 gen 2024 | 26,92 | 27,30 | 26,74 | 27,26 | 27,26 | 178.857 |
| 19 gen 2024 | 27,22 | 27,40 | 26,74 | 26,84 | 26,84 | 181.133 |
| 18 gen 2024 | 26,56 | 27,16 | 26,42 | 27,08 | 27,08 | 201.715 |
| 17 gen 2024 | 26,50 | 26,50 | 26,22 | 26,50 | 26,50 | 211.198 |
| 16 gen 2024 | 26,48 | 26,76 | 26,30 | 26,76 | 26,76 | 187.174 |
| 15 gen 2024 | 26,86 | 26,94 | 26,52 | 26,52 | 26,52 | 134.475 |
| 12 gen 2024 | 26,56 | 26,76 | 26,46 | 26,70 | 26,70 | 153.757 |
| 11 gen 2024 | 26,82 | 26,94 | 26,42 | 26,42 | 26,42 | 173.396 |
| 10 gen 2024 | 26,82 | 26,98 | 26,60 | 26,70 | 26,70 | 123.672 |
| 09 gen 2024 | 27,50 | 27,50 | 26,90 | 26,90 | 26,90 | 135.399 |
| 08 gen 2024 | 27,46 | 27,50 | 27,06 | 27,48 | 27,48 | 85.590 |
| 05 gen 2024 | 27,60 | 27,60 | 27,02 | 27,50 | 27,50 | 96.105 |
| 04 gen 2024 | 27,50 | 27,68 | 27,38 | 27,68 | 27,68 | 257.846 |
| 03 gen 2024 | 28,12 | 28,12 | 27,46 | 27,54 | 27,54 | 168.784 |
| 02 gen 2024 | 28,60 | 28,68 | 28,02 | 28,40 | 28,40 | 187.321 |
| 29 dic 2023 | 28,44 | 28,56 | 28,30 | 28,56 | 28,56 | 126.809 |
| 28 dic 2023 | 28,90 | 28,90 | 28,40 | 28,46 | 28,46 | 115.635 |
| 27 dic 2023 | 28,80 | 28,90 | 28,54 | 28,80 | 28,80 | 159.218 |
| 22 dic 2023 | 28,70 | 28,96 | 28,70 | 28,84 | 28,84 | 94.006 |
| 21 dic 2023 | 28,32 | 28,68 | 28,28 | 28,68 | 28,68 | 122.603 |
| 20 dic 2023 | 28,74 | 29,08 | 28,60 | 28,70 | 28,70 | 142.951 |
| 19 dic 2023 | 28,22 | 29,00 | 28,22 | 28,92 | 28,92 | 198.119 |
| 18 dic 2023 | 28,38 | 29,02 | 28,22 | 28,74 | 28,74 | 248.024 |
| 15 dic 2023 | 28,00 | 28,66 | 27,80 | 28,44 | 28,44 | 721.333 |
| 14 dic 2023 | 27,46 | 28,06 | 27,32 | 27,96 | 27,96 | 449.079 |
| 13 dic 2023 | 26,64 | 26,84 | 26,38 | 26,60 | 26,60 | 338.319 |
| 12 dic 2023 | 26,60 | 27,16 | 26,54 | 26,74 | 26,74 | 301.594 |
| 11 dic 2023 | 26,42 | 26,74 | 26,00 | 26,52 | 26,52 | 273.329 |
| 08 dic 2023 | 26,14 | 26,72 | 26,10 | 26,58 | 26,58 | 98.168 |
| 07 dic 2023 | 26,70 | 26,70 | 26,04 | 26,20 | 26,20 | 161.532 |
| 06 dic 2023 | 26,40 | 26,86 | 26,40 | 26,70 | 26,70 | 136.599 |
| 05 dic 2023 | 26,40 | 26,56 | 26,22 | 26,40 | 26,40 | 172.778 |
| 04 dic 2023 | 26,50 | 26,62 | 26,30 | 26,44 | 26,44 | 109.273 |
| 01 dic 2023 | 25,96 | 26,60 | 25,92 | 26,58 | 26,58 | 148.798 |
| 30 nov 2023 | 26,12 | 26,12 | 25,82 | 25,82 | 25,82 | 534.085 |
| 29 nov 2023 | 25,86 | 26,38 | 25,86 | 26,04 | 26,04 | 143.237 |
| 28 nov 2023 | 26,00 | 26,04 | 25,70 | 26,04 | 26,04 | 139.972 |
| 27 nov 2023 | 25,90 | 26,02 | 25,82 | 26,00 | 26,00 | 175.340 |
| 24 nov 2023 | 26,18 | 26,18 | 25,90 | 26,10 | 26,10 | 71.418 |
| 23 nov 2023 | 26,26 | 26,30 | 26,00 | 26,12 | 26,12 | 83.603 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.