96,300€
-0,21%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 96,50 | 96,50 | 95,50 | 95,50 | -1,04% | - |
27.03.2024 | 92,20 | 96,50 | 92,20 | 96,50 | 5,01% | 100,00 |
26.03.2024 | 91,40 | 91,90 | 91,40 | 91,90 | 1,77% | - |
25.03.2024 | 90,70 | 90,70 | 90,30 | 90,30 | -0,77% | - |
22.03.2024 | 90,90 | 91,00 | 90,90 | 91,00 | -0,55% | 1,00 |
21.03.2024 | 91,40 | 91,50 | 91,40 | 91,50 | 1,89% | - |
20.03.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 0,00% | - |
19.03.2024 | 89,60 | 89,90 | 89,60 | 89,80 | -1,43% | - |
18.03.2024 | 96,10 | 96,10 | 91,10 | 91,10 | -6,47% | - |
15.03.2024 | 95,00 | 97,70 | 95,00 | 97,40 | 1,46% | 15,00 |
14.03.2024 | 96,10 | 96,10 | 96,00 | 96,00 | -1,44% | 100,00 |
13.03.2024 | 95,70 | 97,40 | 95,70 | 97,40 | 3,84% | - |
12.03.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,11% | - |
11.03.2024 | 93,90 | 93,90 | 93,70 | 93,90 | -1,57% | 40,00 |
08.03.2024 | 95,40 | 95,40 | 95,40 | 95,40 | 0,63% | - |
07.03.2024 | 92,30 | 94,80 | 92,30 | 94,80 | 3,38% | - |
06.03.2024 | 92,20 | 92,70 | 91,70 | 91,70 | -3,47% | - |
05.03.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 1,06% | - |
04.03.2024 | 94,90 | 95,00 | 94,00 | 94,00 | -0,63% | - |
01.03.2024 | 94,90 | 94,90 | 94,60 | 94,60 | 0,75% | - |
29.02.2024 | 93,70 | 93,90 | 93,70 | 93,90 | 0,75% | - |
28.02.2024 | 93,30 | 93,30 | 92,90 | 93,20 | 0,11% | - |
27.02.2024 | 92,90 | 93,10 | 92,70 | 93,10 | 1,20% | - |
26.02.2024 | 92,40 | 92,40 | 92,00 | 92,00 | 0,55% | - |
23.02.2024 | 91,60 | 91,60 | 91,50 | 91,50 | -0,44% | - |
22.02.2024 | 91,10 | 91,90 | 91,10 | 91,90 | 3,03% | - |
21.02.2024 | 89,90 | 90,20 | 89,20 | 89,20 | -0,22% | - |
20.02.2024 | 89,60 | 89,60 | 89,40 | 89,40 | 1,59% | - |
19.02.2024 | 89,10 | 89,10 | 88,00 | 88,00 | -1,35% | - |
16.02.2024 | 89,20 | 89,20 | 89,20 | 89,20 | 0,56% | - |
15.02.2024 | 91,40 | 91,40 | 88,70 | 88,70 | -1,88% | - |
14.02.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -1,53% | 54,00 |
13.02.2024 | 93,00 | 93,00 | 91,80 | 91,80 | -4,18% | - |
12.02.2024 | 95,30 | 95,80 | 95,30 | 95,80 | 1,27% | - |
09.02.2024 | 94,90 | 95,10 | 94,60 | 94,60 | -0,73% | - |
08.02.2024 | 95,90 | 96,20 | 95,30 | 95,30 | -0,42% | - |
07.02.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 0,74% | - |
06.02.2024 | 94,70 | 95,00 | 94,50 | 95,00 | -0,11% | - |
05.02.2024 | 94,50 | 95,10 | 94,50 | 95,10 | 0,96% | - |
02.02.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,96% | - |
01.02.2024 | 91,90 | 93,30 | 91,90 | 93,30 | 0,76% | - |
31.01.2024 | 91,90 | 92,60 | 91,90 | 92,60 | 1,65% | - |
30.01.2024 | 93,70 | 93,70 | 91,10 | 91,10 | -2,57% | 76,00 |
29.01.2024 | 93,60 | 93,60 | 93,50 | 93,50 | -0,21% | - |
26.01.2024 | 92,80 | 93,70 | 92,80 | 93,70 | 0,97% | - |
25.01.2024 | 92,80 | 92,80 | 92,80 | 92,80 | -1,07% | - |
24.01.2024 | 93,90 | 93,90 | 93,80 | 93,80 | 0,11% | - |
23.01.2024 | 93,60 | 93,70 | 93,60 | 93,70 | 0,64% | - |
22.01.2024 | 92,90 | 93,10 | 92,90 | 93,10 | 1,42% | - |
19.01.2024 | 92,50 | 92,50 | 91,40 | 91,80 | 3,03% | - |
18.01.2024 | 89,90 | 89,90 | 89,10 | 89,10 | 0,91% | - |
17.01.2024 | 88,30 | 88,30 | 88,30 | 88,30 | -1,67% | - |
16.01.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -1,97% | - |
15.01.2024 | 91,90 | 91,90 | 91,60 | 91,60 | -0,76% | - |
12.01.2024 | 92,30 | 92,30 | 92,30 | 92,30 | 0,76% | - |
11.01.2024 | 91,10 | 91,60 | 91,10 | 91,60 | 2,00% | - |
10.01.2024 | 88,90 | 89,80 | 88,90 | 89,80 | 0,56% | - |
09.01.2024 | 89,70 | 89,70 | 89,30 | 89,30 | 0,00% | - |
08.01.2024 | 88,80 | 89,30 | 88,80 | 89,30 | -0,78% | - |
05.01.2024 | 90,00 | 90,00 | 90,00 | 90,00 | -0,66% | - |
04.01.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -1,63% | - |
03.01.2024 | 92,20 | 92,20 | 92,10 | 92,10 | -1,50% | - |
02.01.2024 | 93,70 | 93,70 | 93,50 | 93,50 | -0,21% | 21,00 |
29.12.2023 | 93,70 | 93,70 | 93,70 | 93,70 | -2,09% | - |
28.12.2023 | 95,70 | 95,70 | 95,70 | 95,70 | 0,84% | - |
27.12.2023 | 95,20 | 95,20 | 94,90 | 94,90 | -1,45% | - |
22.12.2023 | 96,30 | 96,30 | 96,30 | 96,30 | 1,80% | - |
21.12.2023 | 94,60 | 94,60 | 94,60 | 94,60 | -0,21% | - |
20.12.2023 | 95,50 | 95,50 | 94,80 | 94,80 | 0,85% | 1,00 |
19.12.2023 | 93,50 | 94,00 | 93,50 | 94,00 | 2,06% | - |
18.12.2023 | 92,10 | 92,10 | 92,10 | 92,10 | -0,43% | - |
15.12.2023 | 90,80 | 92,50 | 90,80 | 92,50 | 2,10% | - |
14.12.2023 | 90,60 | 90,60 | 90,60 | 90,60 | 2,26% | - |
13.12.2023 | 87,90 | 88,60 | 87,90 | 88,60 | 0,45% | - |
12.12.2023 | 88,20 | 88,20 | 88,20 | 88,20 | -0,45% | - |
11.12.2023 | 88,50 | 88,60 | 88,50 | 88,60 | 0,34% | - |
08.12.2023 | 87,40 | 88,30 | 87,40 | 88,30 | 1,15% | - |
07.12.2023 | 87,30 | 87,30 | 87,30 | 87,30 | 0,69% | - |
06.12.2023 | 86,60 | 86,70 | 86,60 | 86,70 | 0,12% | - |
05.12.2023 | 84,60 | 86,60 | 84,60 | 86,60 | 2,49% | - |
04.12.2023 | 84,50 | 84,50 | 84,50 | 84,50 | 0,48% | - |
01.12.2023 | 83,90 | 84,10 | 83,90 | 84,10 | 1,94% | - |
30.11.2023 | 83,50 | 83,50 | 82,50 | 82,50 | 3,13% | - |
29.11.2023 | 80,00 | 80,00 | 80,00 | 80,00 | 0,00% | - |
28.11.2023 | 80,00 | 80,00 | 80,00 | 80,00 | -0,62% | - |
27.11.2023 | 80,50 | 81,00 | 79,40 | 80,50 | 0,25% | 72,00 |
24.11.2023 | 80,10 | 80,30 | 80,10 | 80,30 | 0,25% | - |
23.11.2023 | 80,20 | 80,20 | 80,10 | 80,10 | -0,25% | - |
22.11.2023 | 79,00 | 80,30 | 79,00 | 80,30 | 1,01% | - |
21.11.2023 | 79,80 | 79,80 | 79,50 | 79,50 | 1,15% | - |
20.11.2023 | 78,60 | 78,60 | 78,60 | 78,60 | 0,51% | - |
17.11.2023 | 78,20 | 78,20 | 78,20 | 78,20 | -0,51% | - |
16.11.2023 | 79,50 | 79,50 | 78,60 | 78,60 | -1,26% | - |
15.11.2023 | 76,70 | 79,60 | 76,70 | 79,60 | 5,01% | - |
14.11.2023 | 75,60 | 75,80 | 75,60 | 75,80 | 1,47% | - |
13.11.2023 | 74,60 | 75,30 | 74,60 | 74,70 | -0,13% | - |
10.11.2023 | 74,40 | 75,00 | 74,40 | 74,80 | -0,40% | - |
09.11.2023 | 73,90 | 75,10 | 73,90 | 75,10 | 3,16% | - |
08.11.2023 | 72,50 | 72,80 | 72,50 | 72,80 | 0,14% | - |
07.11.2023 | 72,40 | 72,70 | 72,40 | 72,70 | -0,68% | - |