95,500€
-1,14%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 97,10 | 97,10 | 94,70 | 95,60 | -1,04% | 1,00 |
27.03.2024 | 95,90 | 96,60 | 95,90 | 96,60 | 4,21% | 112,00 |
26.03.2024 | 91,75 | 93,10 | 91,20 | 92,70 | 1,98% | - |
25.03.2024 | 91,50 | 91,50 | 90,90 | 90,90 | -0,55% | 24,00 |
22.03.2024 | 91,40 | 91,40 | 91,40 | 91,40 | -1,30% | 33,00 |
21.03.2024 | 91,40 | 92,60 | 91,40 | 92,60 | 2,55% | 171,00 |
20.03.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -0,33% | 7,00 |
19.03.2024 | 89,80 | 90,60 | 89,80 | 90,60 | -0,11% | 12,00 |
18.03.2024 | 92,20 | 92,20 | 89,10 | 90,70 | -6,97% | 24,00 |
15.03.2024 | 96,50 | 97,50 | 96,50 | 97,50 | 2,09% | 7,00 |
14.03.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,52% | 3,00 |
13.03.2024 | 96,30 | 96,30 | 96,00 | 96,00 | -0,21% | 4,00 |
12.03.2024 | 94,30 | 96,60 | 93,20 | 96,20 | 2,56% | - |
11.03.2024 | 92,80 | 93,80 | 92,80 | 93,80 | -2,70% | 52,00 |
08.03.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 0,84% | 1,00 |
07.03.2024 | 92,40 | 95,60 | 92,40 | 95,60 | 2,14% | 13,00 |
06.03.2024 | 93,00 | 93,60 | 92,40 | 93,60 | 1,19% | 12,00 |
05.03.2024 | 94,80 | 95,85 | 92,20 | 92,50 | -3,04% | - |
04.03.2024 | 94,50 | 95,40 | 94,30 | 95,40 | -0,42% | 17,00 |
01.03.2024 | 95,80 | 95,80 | 95,40 | 95,80 | 2,02% | 16,00 |
29.02.2024 | 94,60 | 94,60 | 93,80 | 93,90 | -0,11% | 10,00 |
28.02.2024 | 93,85 | 94,30 | 92,70 | 94,00 | 1,18% | - |
27.02.2024 | 93,80 | 93,80 | 92,90 | 92,90 | -1,28% | 2,00 |
26.02.2024 | 93,30 | 94,10 | 93,30 | 94,10 | 0,53% | 2,00 |
23.02.2024 | 92,20 | 93,60 | 92,20 | 93,60 | 1,08% | 17,00 |
22.02.2024 | 92,60 | 92,60 | 92,60 | 92,60 | 2,89% | 11,00 |
21.02.2024 | 90,90 | 90,90 | 90,00 | 90,00 | -0,44% | 2,00 |
20.02.2024 | 90,05 | 90,50 | 89,60 | 90,40 | 2,15% | - |
19.02.2024 | 88,50 | 88,50 | 88,50 | 88,50 | -1,99% | 3,00 |
16.02.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -0,88% | 33,00 |
15.02.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -0,33% | 35,00 |
14.02.2024 | 90,50 | 91,40 | 90,50 | 91,40 | 0,38% | 54,00 |
13.02.2024 | 94,15 | 94,95 | 90,35 | 91,05 | -4,96% | - |
12.02.2024 | 95,80 | 95,80 | 95,80 | 95,80 | 0,84% | 280,00 |
09.02.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -0,31% | 11,00 |
08.02.2024 | 95,30 | 95,30 | 95,30 | 95,30 | -0,99% | 33,00 |
07.02.2024 | 96,20 | 96,60 | 95,45 | 96,25 | 0,68% | - |
06.02.2024 | 94,70 | 95,60 | 94,70 | 95,60 | 0,53% | 117,00 |
05.02.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -0,94% | 22,00 |
02.02.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 2,56% | 1,00 |
01.02.2024 | 92,50 | 94,00 | 92,20 | 93,60 | 0,32% | - |
31.01.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 1,74% | 37,00 |
30.01.2024 | 92,00 | 92,00 | 91,70 | 91,70 | -2,81% | 98,00 |
29.01.2024 | 94,70 | 95,15 | 93,80 | 94,35 | -0,53% | - |
26.01.2024 | 93,35 | 95,25 | 93,10 | 94,85 | 1,99% | - |
25.01.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 0,00% | 1,00 |
24.01.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -1,48% | 20,00 |
23.01.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 0,21% | 1,00 |
22.01.2024 | 93,10 | 94,35 | 93,00 | 94,20 | 2,06% | - |
19.01.2024 | 93,30 | 93,30 | 92,30 | 92,30 | 0,11% | 130,00 |
18.01.2024 | 91,60 | 92,20 | 91,50 | 92,20 | 2,22% | 48,00 |
17.01.2024 | 89,05 | 90,65 | 88,65 | 90,20 | 0,56% | - |
16.01.2024 | 91,10 | 91,20 | 89,50 | 89,70 | -1,43% | - |
15.01.2024 | 92,40 | 92,40 | 91,00 | 91,00 | -2,47% | 84,00 |
12.01.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 0,48% | 22,00 |
11.01.2024 | 91,65 | 93,00 | 91,40 | 92,85 | 1,75% | - |
10.01.2024 | 89,45 | 91,40 | 89,35 | 91,25 | 1,73% | - |
09.01.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -0,66% | 9,00 |
08.01.2024 | 89,25 | 90,40 | 88,40 | 90,30 | 1,12% | - |
05.01.2024 | 90,50 | 90,50 | 88,40 | 89,30 | -1,54% | 87,00 |
04.01.2024 | 91,05 | 92,10 | 90,30 | 90,70 | -0,33% | - |
03.01.2024 | 92,65 | 92,85 | 90,35 | 91,00 | -1,73% | - |
02.01.2024 | 94,70 | 94,70 | 92,60 | 92,60 | -2,83% | 22,00 |
29.12.2023 | 95,30 | 95,30 | 95,30 | 95,30 | 0,95% | 6,00 |
28.12.2023 | 94,30 | 94,40 | 94,30 | 94,40 | -1,62% | 60,00 |
27.12.2023 | 95,80 | 96,20 | 94,65 | 95,95 | 0,68% | - |
22.12.2023 | 95,50 | 95,50 | 95,30 | 95,30 | -0,31% | 110,00 |
21.12.2023 | 95,60 | 95,60 | 95,60 | 95,60 | -0,10% | 1,00 |
20.12.2023 | 95,70 | 95,70 | 95,70 | 95,70 | 0,31% | 1,00 |
19.12.2023 | 95,40 | 95,40 | 95,40 | 95,40 | 1,17% | 208,00 |
18.12.2023 | 91,90 | 94,30 | 91,90 | 94,30 | 3,40% | 10,00 |
15.12.2023 | 91,20 | 91,20 | 91,20 | 91,20 | 0,22% | 100,00 |
14.12.2023 | 91,00 | 91,00 | 91,00 | 91,00 | 1,34% | 118,00 |
13.12.2023 | 88,80 | 89,80 | 88,80 | 89,80 | 1,81% | 50,00 |
12.12.2023 | 88,20 | 88,20 | 88,20 | 88,20 | -0,45% | 15,00 |
11.12.2023 | 88,60 | 88,60 | 88,60 | 88,60 | -0,78% | 14,00 |
08.12.2023 | 87,95 | 89,40 | 87,85 | 89,30 | 1,59% | - |
07.12.2023 | 87,85 | 88,35 | 87,35 | 87,90 | -0,79% | - |
06.12.2023 | 88,60 | 88,60 | 88,60 | 88,60 | 1,84% | 10,00 |
05.12.2023 | 87,00 | 87,00 | 87,00 | 87,00 | 2,11% | 10,00 |
04.12.2023 | 85,20 | 85,20 | 85,20 | 85,20 | 0,35% | 13,00 |
01.12.2023 | 84,90 | 84,90 | 84,90 | 84,90 | 1,56% | 1,00 |
30.11.2023 | 83,00 | 84,10 | 83,00 | 83,60 | 0,24% | 39,00 |
29.11.2023 | 82,50 | 83,40 | 82,50 | 83,40 | 3,67% | 108,00 |
28.11.2023 | 80,65 | 80,80 | 79,75 | 80,45 | -0,19% | - |
27.11.2023 | 80,60 | 80,60 | 80,60 | 80,60 | 0,50% | 2,00 |
24.11.2023 | 80,20 | 80,20 | 80,20 | 80,20 | -0,87% | 9,00 |
23.11.2023 | 80,90 | 80,90 | 80,90 | 80,90 | 1,13% | 1,00 |
22.11.2023 | 80,00 | 80,00 | 80,00 | 80,00 | -0,99% | 12,00 |
21.11.2023 | 80,80 | 80,80 | 80,80 | 80,80 | 0,75% | 22,00 |
20.11.2023 | 80,20 | 80,20 | 80,20 | 80,20 | 1,20% | 4,00 |
17.11.2023 | 78,75 | 80,05 | 78,55 | 79,25 | 0,06% | - |
16.11.2023 | 79,20 | 79,20 | 79,20 | 79,20 | -0,94% | 12,00 |
15.11.2023 | 77,40 | 80,40 | 77,20 | 79,95 | 4,65% | - |
14.11.2023 | 76,40 | 76,40 | 76,40 | 76,40 | 0,53% | 65,00 |
13.11.2023 | 76,00 | 76,00 | 76,00 | 76,00 | 2,01% | 26,00 |
10.11.2023 | 74,50 | 74,50 | 74,50 | 74,50 | -0,73% | 20,00 |
09.11.2023 | 74,45 | 76,00 | 74,05 | 75,05 | 1,01% | - |
08.11.2023 | 73,30 | 74,30 | 73,30 | 74,30 | 1,36% | 129,00 |
07.11.2023 | 72,95 | 73,80 | 72,90 | 73,30 | -0,54% | - |