Mercado abrirá em 1 h 29 min

CA Immobilien Anlagen AG (CAI.VI)

Vienna - Vienna Preço Adiado. Moeda em EUR.
Adicionar à lista
32,75+0,05 (+0,15%)
A partir de 12:11PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202432,7532,8032,5532,7532,7557.355
27 de mar. de 202432,1532,7032,1532,7032,70129.539
26 de mar. de 202432,3032,6532,0532,6032,60275.230
25 de mar. de 202431,6032,2531,3532,1532,15957.175
22 de mar. de 202432,1032,3031,3531,7031,70509.844
21 de mar. de 202432,1032,6530,9031,9031,90843.934
20 de mar. de 202432,2532,3031,4031,9031,90492.377
19 de mar. de 202431,8032,3031,8032,1532,15357.081
18 de mar. de 202431,4031,9531,4031,8531,85262.947
15 de mar. de 202431,0031,9031,0031,6531,65534.774
14 de mar. de 202431,0031,3530,9031,2031,20272.796
13 de mar. de 202430,8531,0030,8030,9530,95222.655
12 de mar. de 202430,8030,8530,4530,6530,65500.445
11 de mar. de 202430,5530,7530,4530,7030,70194.115
08 de mar. de 202430,3530,6530,3030,6530,65378.719
07 de mar. de 202430,0530,5030,0530,5030,5091.405
06 de mar. de 202430,0030,4530,0030,1530,15373.231
05 de mar. de 202429,8029,9529,6029,9529,9583.473
04 de mar. de 202430,2030,2029,6029,7529,75112.520
01 de mar. de 202429,6530,0529,6529,9029,9087.140
29 de fev. de 202429,2030,1529,2029,7029,70326.027
28 de fev. de 202430,2030,2029,7529,9029,90175.931
27 de fev. de 202429,9530,2529,9530,0030,0085.701
26 de fev. de 202430,0530,4030,0030,0030,00107.065
23 de fev. de 202430,1530,4030,1030,3030,30118.912
22 de fev. de 202429,6030,2529,6030,2030,20359.084
21 de fev. de 202429,6530,0029,6029,6529,65469.455
20 de fev. de 202429,7029,9529,3029,7029,70357.516
19 de fev. de 202429,3529,7029,3529,5529,55111.840
16 de fev. de 202428,8029,5028,7529,4529,45196.993
15 de fev. de 202429,5529,5528,9029,0029,00181.216
14 de fev. de 202429,8029,8029,2029,3029,30203.879
13 de fev. de 202429,6530,1029,6529,6529,65259.271
12 de fev. de 202429,4530,0029,4529,8529,85134.439
09 de fev. de 202429,0529,6529,0529,4029,40230.760
08 de fev. de 202429,5029,5029,2029,3029,30147.421
07 de fev. de 202429,5529,8529,2029,3029,30242.292
06 de fev. de 202429,5029,9529,4029,7029,70209.131
05 de fev. de 202429,7529,9529,6029,7029,70199.108
02 de fev. de 202429,9030,2029,5529,7529,75166.024
01 de fev. de 202430,4530,4529,7529,7529,75222.721
31 de jan. de 202430,2030,5029,8530,4030,40513.951
30 de jan. de 202430,1530,4530,0530,3030,30200.677
29 de jan. de 202429,9030,1529,8530,0530,0574.932
26 de jan. de 202429,8530,1529,7030,0530,05103.482
25 de jan. de 202430,2030,2029,7030,0030,00169.414
24 de jan. de 202429,6530,1029,6530,0530,05116.537
23 de jan. de 202430,1030,2529,7029,8529,85204.551
22 de jan. de 202430,1030,3029,9030,2030,20118.183
19 de jan. de 202430,5030,6030,1530,1530,15152.677
18 de jan. de 202430,2030,4530,0530,3530,35117.937
17 de jan. de 202430,0530,2529,7530,2030,20280.998
16 de jan. de 202430,2030,4530,1530,4030,40319.381
15 de jan. de 202430,3030,5030,1530,4030,40186.788
12 de jan. de 202430,7530,8530,1530,4030,40258.904
11 de jan. de 202430,9031,3030,3530,6030,60274.886
10 de jan. de 202431,1531,5030,9031,1031,10192.991
09 de jan. de 202431,7031,7031,3031,3531,3583.257
08 de jan. de 202431,5032,2531,4531,6531,65294.285
05 de jan. de 202432,0032,3531,5532,1032,10482.804
04 de jan. de 202432,3032,3031,8032,1032,1096.042
03 de jan. de 202432,5032,6531,9032,0032,00233.466
02 de jan. de 202432,3032,6532,1532,5532,55399.549
29 de dez. de 202332,7532,8032,4032,4532,4594.722
28 de dez. de 202332,5532,7532,5032,7032,70190.369
27 de dez. de 202332,4532,8032,4532,6532,65190.537
22 de dez. de 202332,3532,7032,2532,6532,6590.066
21 de dez. de 202332,4532,6032,2032,4032,40143.537
20 de dez. de 202332,4032,4032,1532,4032,40165.944
19 de dez. de 202331,9032,4031,9032,2532,25365.329
18 de dez. de 202331,4532,0531,4532,0032,00179.077
15 de dez. de 202331,9532,1531,4531,8031,80822.831
14 de dez. de 202331,4532,1031,4032,0532,05315.337
13 de dez. de 202331,3531,4531,0531,3031,30246.040
12 de dez. de 202330,8031,4030,8031,2531,25588.935
11 de dez. de 202330,9531,2030,7531,1531,15283.061
08 de dez. de 202330,7031,3030,7031,0031,00167.709
07 de dez. de 202331,1031,1030,7030,9530,95147.975
06 de dez. de 202330,7031,0530,6530,8530,85112.724
05 de dez. de 202330,4531,0030,4530,8030,80164.423
04 de dez. de 202330,2530,6530,2530,6530,65119.420
01 de dez. de 202330,0030,5529,8530,5030,50314.842
30 de nov. de 202329,7030,4029,7030,0030,00327.543
29 de nov. de 202329,2530,1029,2529,8029,80240.363
28 de nov. de 202329,4029,7529,4029,5029,50286.832
27 de nov. de 202329,4029,8029,3029,7529,75167.589
24 de nov. de 202329,5529,9029,4029,5029,50209.176
23 de nov. de 202329,1529,5529,1029,4029,40147.260
22 de nov. de 202328,3529,5028,3529,1529,15382.269
21 de nov. de 202328,5029,0028,4028,7028,70366.474
20 de nov. de 202327,4528,4527,1028,4528,45722.777
20 de nov. de 20232.56 Dividendo
17 de nov. de 202331,7031,7029,7030,0027,44645.880
16 de nov. de 202332,6532,8031,6531,7028,99480.143
15 de nov. de 202332,7532,8532,5032,8530,05436.621
14 de nov. de 202332,5532,8532,2032,7529,96302.537
13 de nov. de 202332,5532,7032,1032,4529,68337.781
10 de nov. de 202332,4532,5532,2032,4529,68181.672
09 de nov. de 202332,3032,6532,3032,5529,7792.874
08 de nov. de 202332,7032,7532,4532,5529,77168.014
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...