105,400€
0,38%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 104,80 | 105,70 | 104,00 | 105,40 | 0,38% | - |
| 09.05.2024 | 104,90 | 105,90 | 103,70 | 105,00 | 0,00% | - |
| 08.05.2024 | 105,40 | 106,50 | 102,90 | 105,00 | -0,47% | - |
| 07.05.2024 | 103,30 | 105,70 | 102,60 | 105,50 | 2,13% | 34,00 |
| 06.05.2024 | 100,80 | 103,70 | 100,05 | 103,30 | 2,48% | - |
| 03.05.2024 | 98,85 | 101,10 | 98,30 | 100,80 | 1,87% | - |
| 02.05.2024 | 98,75 | 100,70 | 96,60 | 98,95 | 0,35% | 150,00 |
| 30.04.2024 | 99,15 | 99,75 | 97,75 | 98,60 | -0,55% | - |
| 29.04.2024 | 98,30 | 99,65 | 98,30 | 99,15 | 0,86% | - |
| 26.04.2024 | 96,15 | 98,70 | 95,80 | 98,30 | 1,71% | - |
| 25.04.2024 | 97,20 | 97,75 | 94,90 | 96,65 | -0,36% | - |
| 24.04.2024 | 97,15 | 98,65 | 96,15 | 97,00 | -0,26% | - |
| 23.04.2024 | 95,20 | 97,25 | 94,75 | 97,25 | 2,15% | - |
| 22.04.2024 | 96,40 | 96,80 | 94,85 | 95,20 | -0,78% | - |
| 19.04.2024 | 95,25 | 96,30 | 94,00 | 95,95 | 0,73% | - |
| 18.04.2024 | 95,25 | 96,00 | 94,25 | 95,25 | 0,00% | - |
| 17.04.2024 | 93,95 | 96,30 | 93,25 | 95,25 | 1,38% | - |
| 16.04.2024 | 95,45 | 95,90 | 93,40 | 93,95 | -1,47% | - |
| 15.04.2024 | 94,75 | 96,95 | 94,20 | 95,35 | 0,74% | - |
| 12.04.2024 | 96,25 | 97,80 | 94,60 | 94,65 | -1,66% | - |
| 11.04.2024 | 93,00 | 96,35 | 92,90 | 96,25 | 3,61% | - |
| 10.04.2024 | 92,40 | 93,70 | 92,25 | 92,90 | 0,43% | - |
| 09.04.2024 | 92,50 | 93,10 | 91,80 | 92,50 | 0,00% | - |
| 08.04.2024 | 92,70 | 93,25 | 92,15 | 92,50 | -0,22% | - |
| 05.04.2024 | 94,05 | 94,30 | 92,55 | 92,70 | -1,44% | - |
| 04.04.2024 | 95,00 | 96,30 | 93,95 | 94,05 | -1,10% | - |
| 03.04.2024 | 97,70 | 97,95 | 94,40 | 95,10 | -2,91% | - |
| 02.04.2024 | 96,35 | 98,90 | 96,10 | 97,95 | 1,66% | 5,00 |
| 28.03.2024 | 97,15 | 97,15 | 94,70 | 96,35 | -0,82% | - |
| 27.03.2024 | 92,70 | 97,25 | 92,70 | 97,15 | 4,80% | - |
| 26.03.2024 | 91,60 | 93,10 | 91,20 | 92,70 | 1,20% | - |
| 25.03.2024 | 91,55 | 91,80 | 90,60 | 91,60 | 0,05% | - |
| 22.03.2024 | 91,75 | 92,15 | 90,35 | 91,55 | -0,22% | - |
| 21.03.2024 | 92,00 | 92,65 | 90,80 | 91,75 | 0,05% | - |
| 20.03.2024 | 90,55 | 91,70 | 89,85 | 91,70 | 1,27% | - |
| 19.03.2024 | 90,30 | 90,90 | 89,55 | 90,55 | 0,28% | - |
| 18.03.2024 | 96,75 | 96,80 | 89,00 | 90,30 | -6,57% | - |
| 15.03.2024 | 94,95 | 97,90 | 94,85 | 96,65 | 1,79% | - |
| 14.03.2024 | 96,65 | 96,75 | 94,75 | 94,95 | -1,76% | - |
| 13.03.2024 | 96,05 | 98,00 | 95,75 | 96,65 | 0,52% | - |
| 12.03.2024 | 93,95 | 96,60 | 93,20 | 96,15 | 2,34% | - |
| 11.03.2024 | 94,40 | 95,00 | 92,45 | 93,95 | -0,58% | - |
| 08.03.2024 | 95,95 | 96,05 | 94,10 | 94,50 | -1,51% | - |
| 07.03.2024 | 93,25 | 96,15 | 92,70 | 95,95 | 2,79% | - |
| 06.03.2024 | 92,50 | 93,75 | 91,80 | 93,35 | 0,81% | 30,00 |
| 05.03.2024 | 94,95 | 95,85 | 92,25 | 92,60 | -2,68% | - |
| 04.03.2024 | 95,55 | 95,70 | 94,10 | 95,15 | -0,31% | 26,00 |
| 01.03.2024 | 95,25 | 96,15 | 94,45 | 95,45 | 0,21% | - |
| 29.02.2024 | 94,05 | 95,25 | 93,70 | 95,25 | 1,38% | - |
| 28.02.2024 | 93,90 | 94,30 | 92,70 | 93,95 | -0,05% | - |
| 27.02.2024 | 93,55 | 94,00 | 91,55 | 94,00 | 0,48% | - |
| 26.02.2024 | 93,10 | 93,80 | 91,85 | 93,55 | 0,59% | - |
| 23.02.2024 | 92,30 | 93,55 | 91,60 | 93,00 | 0,76% | - |
| 22.02.2024 | 91,20 | 94,75 | 91,20 | 92,30 | 1,10% | - |
| 21.02.2024 | 90,35 | 91,40 | 89,10 | 91,30 | 1,05% | 50,00 |
| 20.02.2024 | 90,05 | 90,65 | 89,60 | 90,35 | 0,33% | - |
| 19.02.2024 | 89,65 | 90,20 | 87,85 | 90,05 | 0,45% | - |
| 16.02.2024 | 89,45 | 91,35 | 89,40 | 89,65 | 0,11% | - |
| 15.02.2024 | 91,50 | 92,40 | 88,65 | 89,55 | -2,24% | - |
| 14.02.2024 | 91,05 | 92,25 | 90,80 | 91,60 | 0,60% | - |
| 13.02.2024 | 94,25 | 95,05 | 90,35 | 91,05 | -4,41% | - |
| 12.02.2024 | 95,90 | 96,35 | 93,95 | 95,25 | -0,68% | - |
| 09.02.2024 | 95,60 | 96,00 | 94,35 | 95,90 | 0,31% | - |
| 08.02.2024 | 96,35 | 97,10 | 94,95 | 95,60 | -0,78% | - |
| 07.02.2024 | 96,30 | 96,60 | 95,40 | 96,35 | 0,05% | - |
| 06.02.2024 | 95,20 | 96,40 | 94,70 | 96,30 | 1,26% | - |
| 05.02.2024 | 94,90 | 95,90 | 94,45 | 95,10 | 0,42% | - |
| 02.02.2024 | 93,60 | 96,45 | 93,50 | 94,70 | 0,69% | 116,00 |
| 01.02.2024 | 92,65 | 94,05 | 92,30 | 94,05 | 1,51% | - |
| 31.01.2024 | 92,20 | 93,30 | 91,95 | 92,65 | 0,60% | - |
| 30.01.2024 | 94,35 | 94,65 | 91,20 | 92,10 | -2,38% | - |
| 29.01.2024 | 94,65 | 95,15 | 93,80 | 94,35 | -0,58% | - |
| 26.01.2024 | 93,70 | 95,25 | 92,95 | 94,90 | 1,28% | - |
| 25.01.2024 | 93,15 | 93,95 | 93,00 | 93,70 | 0,48% | - |
| 24.01.2024 | 94,05 | 94,90 | 92,65 | 93,25 | -0,96% | - |
| 23.01.2024 | 94,20 | 94,90 | 93,40 | 94,15 | -0,05% | - |
| 22.01.2024 | 93,40 | 94,35 | 93,00 | 94,20 | 1,24% | - |
| 19.01.2024 | 93,10 | 93,70 | 90,75 | 93,05 | -0,21% | - |
| 18.01.2024 | 90,35 | 93,25 | 89,10 | 93,25 | 3,21% | - |
| 17.01.2024 | 89,70 | 90,65 | 88,65 | 90,35 | 0,61% | - |
| 16.01.2024 | 90,95 | 91,40 | 89,60 | 89,80 | -1,91% | - |
| 15.01.2024 | 92,35 | 92,85 | 91,15 | 91,55 | -0,76% | - |
| 12.01.2024 | 92,70 | 93,70 | 91,80 | 92,25 | -0,38% | 50,00 |
| 11.01.2024 | 91,10 | 93,00 | 91,10 | 92,60 | 1,65% | - |
| 10.01.2024 | 89,60 | 91,40 | 89,30 | 91,10 | 1,67% | - |
| 09.01.2024 | 90,10 | 90,30 | 88,80 | 89,60 | -0,67% | - |
| 08.01.2024 | 89,30 | 90,45 | 88,40 | 90,20 | 1,01% | 67,00 |
| 05.01.2024 | 90,60 | 91,05 | 88,50 | 89,30 | -1,43% | - |
| 04.01.2024 | 90,90 | 92,05 | 90,30 | 90,60 | -0,33% | - |
| 03.01.2024 | 92,55 | 92,85 | 90,35 | 90,90 | -1,89% | - |
| 02.01.2024 | 93,75 | 94,60 | 92,40 | 92,65 | -1,17% | - |
| 29.12.2023 | 93,90 | 95,05 | 93,65 | 93,75 | -0,16% | - |
| 28.12.2023 | 96,05 | 96,20 | 93,75 | 93,90 | -2,03% | - |
| 27.12.2023 | 95,90 | 96,20 | 94,65 | 95,85 | 0,42% | - |
| 22.12.2023 | 97,15 | 97,15 | 94,95 | 95,45 | -1,75% | - |
| 21.12.2023 | 94,80 | 97,25 | 94,80 | 97,15 | 2,48% | - |
| 20.12.2023 | 96,05 | 96,10 | 94,60 | 94,80 | -1,20% | - |
| 19.12.2023 | 93,85 | 96,35 | 93,20 | 95,95 | 2,35% | - |
| 18.12.2023 | 92,55 | 93,95 | 92,05 | 93,75 | 1,30% | - |
| 15.12.2023 | 91,30 | 93,50 | 90,95 | 92,55 | 1,70% | - |