ATX Top Dividend (ADPR)

ADPR
🏛️ Austria →
1,883.93
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,252.44 1,258.11 1,250.04 1,257.24 0.0M
2023-12-28 1,254.86 1,257.72 1,251.12 1,252.74 0.0M
2023-12-27 1,247.43 1,254.66 1,244.54 1,254.66 0.0M
2023-12-22 1,245.93 1,250.67 1,244.15 1,247.49 0.0M
2023-12-21 1,246.00 1,246.00 1,234.93 1,245.76 0.0M
2023-12-20 1,228.31 1,248.67 1,225.90 1,247.09 0.0M
2023-12-19 1,223.88 1,230.25 1,220.52 1,228.14 0.0M
2023-12-18 1,223.18 1,230.44 1,219.73 1,224.15 0.0M
2023-12-15 1,221.36 1,231.17 1,220.40 1,222.93 0.0M
2023-12-14 1,203.65 1,229.09 1,203.56 1,221.36 0.0M
2023-12-13 1,208.13 1,212.39 1,203.19 1,203.19 0.0M
2023-12-12 1,213.06 1,215.98 1,206.73 1,208.67 0.0M
2023-12-11 1,212.84 1,214.15 1,205.58 1,212.63 0.0M
2023-12-08 1,199.86 1,215.67 1,199.86 1,212.69 0.0M
2023-12-07 1,210.46 1,210.46 1,197.99 1,199.86 0.0M
2023-12-06 1,207.61 1,215.47 1,205.33 1,210.13 0.0M
2023-12-05 1,210.86 1,212.28 1,203.06 1,207.75 0.0M
2023-12-04 1,212.27 1,217.63 1,208.57 1,210.75 0.0M
2023-12-01 1,202.30 1,212.62 1,201.86 1,212.27 0.0M
2023-11-30 1,203.55 1,207.45 1,199.91 1,202.38 0.0M
2023-11-29 1,199.28 1,206.92 1,194.34 1,203.12 0.0M
2023-11-28 1,194.52 1,200.29 1,191.76 1,199.32 0.0M
2023-11-27 1,200.59 1,200.76 1,193.10 1,194.52 0.0M
2023-11-24 1,196.47 1,201.93 1,194.20 1,200.76 0.0M
2023-11-23 1,197.91 1,200.36 1,195.35 1,197.13 0.0M
2023-11-22 1,196.67 1,206.04 1,195.97 1,197.78 0.0M
2023-11-21 1,204.17 1,204.17 1,193.17 1,196.78 0.0M
2023-11-20 1,203.56 1,207.67 1,197.75 1,203.70 0.0M
2023-11-17 1,193.70 1,204.58 1,193.41 1,203.56 0.0M
2023-11-16 1,205.11 1,205.48 1,193.60 1,193.70 0.0M
2023-11-15 1,196.99 1,209.26 1,196.21 1,205.11 0.0M
2023-11-14 1,182.17 1,196.95 1,179.80 1,196.95 0.0M
2023-11-13 1,171.78 1,183.14 1,171.24 1,182.76 0.0M
2023-11-10 1,169.55 1,171.43 1,160.12 1,170.59 0.0M
2023-11-09 1,156.78 1,171.00 1,152.35 1,169.95 0.0M
2023-11-08 1,154.86 1,163.29 1,144.24 1,156.94 0.0M
2023-11-07 1,168.90 1,168.90 1,151.35 1,154.86 0.0M
2023-11-06 1,161.29 1,175.09 1,161.20 1,170.40 0.0M
2023-11-03 1,148.53 1,168.70 1,148.53 1,162.45 0.0M
2023-11-02 1,123.18 1,151.53 1,123.18 1,148.60 0.0M
2023-11-01 1,131.99 1,137.24 1,120.99 1,122.76 0.0M
2023-10-31 1,117.83 1,132.26 1,111.76 1,131.11 0.0M
2023-10-30 1,101.40 1,120.98 1,101.40 1,118.12 0.0M
2023-10-27 1,105.29 1,118.21 1,097.73 1,101.70 0.0M
2023-10-25 1,107.99 1,112.47 1,104.34 1,105.87 0.0M
2023-10-24 1,110.23 1,115.85 1,107.35 1,107.83 0.0M
2023-10-23 1,117.52 1,119.19 1,105.72 1,109.06 0.0M
2023-10-20 1,136.91 1,136.91 1,117.08 1,117.30 0.0M
2023-10-19 1,147.49 1,148.44 1,136.30 1,136.84 0.0M
2023-10-18 1,163.50 1,166.09 1,147.17 1,147.64 0.0M
2023-10-17 1,170.35 1,171.01 1,153.56 1,163.50 0.0M
2023-10-16 1,163.12 1,173.01 1,160.17 1,169.93 0.0M
2023-10-13 1,175.84 1,176.82 1,162.06 1,162.79 0.0M
2023-10-12 1,178.55 1,186.40 1,175.12 1,176.02 0.0M
2023-10-11 1,172.86 1,183.39 1,171.66 1,178.26 0.0M
2023-10-10 1,156.64 1,174.54 1,156.64 1,172.86 0.0M
2023-10-09 1,164.13 1,165.29 1,155.09 1,155.57 0.0M
2023-10-06 1,157.53 1,166.91 1,154.00 1,166.91 0.0M
2023-10-05 1,151.15 1,163.70 1,151.15 1,154.72 0.0M
2023-10-04 1,156.19 1,158.81 1,147.53 1,150.65 0.0M
2023-10-03 1,167.60 1,169.90 1,154.89 1,156.95 0.0M
2023-10-02 1,183.93 1,190.51 1,164.02 1,167.51 0.0M
2023-09-29 1,179.55 1,191.69 1,179.55 1,183.20 0.0M
2023-09-28 1,167.53 1,179.61 1,165.82 1,179.61 0.0M
2023-09-27 1,163.35 1,170.85 1,161.37 1,167.41 0.0M
2023-09-26 1,171.58 1,171.58 1,151.96 1,163.57 0.0M
2023-09-25 1,182.50 1,183.71 1,164.83 1,171.23 0.0M
2023-09-22 1,180.12 1,185.65 1,175.41 1,182.67 0.0M
2023-09-21 1,196.33 1,196.33 1,174.87 1,179.95 0.0M
2023-09-20 1,186.57 1,200.53 1,185.37 1,196.25 0.0M
2023-09-19 1,180.28 1,187.75 1,176.79 1,186.31 0.0M
2023-09-18 1,187.05 1,190.03 1,178.92 1,181.52 0.0M
2023-09-15 1,195.14 1,201.44 1,185.84 1,186.81 0.0M
2023-09-14 1,180.65 1,196.72 1,178.55 1,195.14 0.0M
2023-09-13 1,191.77 1,191.77 1,177.83 1,180.51 0.0M
2023-09-12 1,187.18 1,192.69 1,181.78 1,191.84 0.0M
2023-09-11 1,184.82 1,191.01 1,181.97 1,187.10 0.0M
2023-09-08 1,181.46 1,185.84 1,175.57 1,183.92 0.0M
2023-09-07 1,197.34 1,197.34 1,179.10 1,181.11 0.0M
2023-09-06 1,203.47 1,203.47 1,194.23 1,197.74 0.0M
2023-09-05 1,193.19 1,207.09 1,189.54 1,203.66 0.0M
2023-09-04 1,190.48 1,196.96 1,189.48 1,193.19 0.0M
2023-09-01 1,177.66 1,194.58 1,177.66 1,190.13 0.0M
2023-08-31 1,182.60 1,190.10 1,177.99 1,177.99 0.0M
2023-08-30 1,173.59 1,187.09 1,173.39 1,182.45 0.0M
2023-08-29 1,166.87 1,173.92 1,165.06 1,173.48 0.0M
2023-08-28 1,154.68 1,167.87 1,154.60 1,166.63 0.0M
2023-08-25 1,149.63 1,160.25 1,148.80 1,154.52 0.0M
2023-08-24 1,151.09 1,155.54 1,147.38 1,149.47 0.0M
2023-08-23 1,168.48 1,171.72 1,150.28 1,151.09 0.0M
2023-08-22 1,160.78 1,173.41 1,160.78 1,168.41 0.0M
2023-08-21 1,161.16 1,170.70 1,158.35 1,159.97 0.0M
2023-08-18 1,161.94 1,162.23 1,150.62 1,160.26 0.0M
2023-08-17 1,161.59 1,168.35 1,156.32 1,161.86 0.0M
2023-08-16 1,159.46 1,166.05 1,156.00 1,161.79 0.0M
2023-08-15 1,168.69 1,172.08 1,157.93 1,159.42 0.0M
2023-08-14 1,168.67 1,172.41 1,163.14 1,168.55 0.0M
2023-08-11 1,178.08 1,178.46 1,164.23 1,168.67 0.0M
2023-08-10 1,172.80 1,180.82 1,172.00 1,178.02 0.0M
2023-08-09 1,166.06 1,175.96 1,166.02 1,172.70 0.0M
2023-08-08 1,184.42 1,184.42 1,158.15 1,163.66 0.0M
2023-08-07 1,181.62 1,187.15 1,177.70 1,184.42 0.0M
2023-08-04 1,180.57 1,184.22 1,177.51 1,181.58 0.0M
2023-08-03 1,172.87 1,181.17 1,161.69 1,180.70 0.0M
2023-08-02 1,188.64 1,188.64 1,174.49 1,174.69 0.0M
2023-08-01 1,196.39 1,199.38 1,189.44 1,191.36 0.0M
2023-07-31 1,184.45 1,203.50 1,184.05 1,196.28 0.0M
2023-07-28 1,195.72 1,195.72 1,180.46 1,184.45 0.0M
2023-07-27 1,195.42 1,207.82 1,194.14 1,195.72 0.0M
2023-07-26 1,201.70 1,202.81 1,184.39 1,194.96 0.0M
2023-07-25 1,194.47 1,205.56 1,194.47 1,202.10 0.0M
2023-07-24 1,188.38 1,195.35 1,183.41 1,194.47 0.0M
2023-07-21 1,183.80 1,192.79 1,182.67 1,188.38 0.0M
2023-07-20 1,178.72 1,191.09 1,178.72 1,183.87 0.0M
2023-07-19 1,175.18 1,183.48 1,173.31 1,179.65 0.0M
2023-07-18 1,173.71 1,181.92 1,165.70 1,175.35 0.0M
2023-07-17 1,173.34 1,175.90 1,165.40 1,172.05 0.0M
2023-07-14 1,178.19 1,194.01 1,173.35 1,174.33 0.0M
2023-07-13 1,182.74 1,184.13 1,174.35 1,179.40 0.0M
2023-07-12 1,163.79 1,185.59 1,163.79 1,184.19 0.0M
2023-07-11 1,161.38 1,167.77 1,159.11 1,163.87 0.0M
2023-07-10 1,164.14 1,165.85 1,154.35 1,159.06 0.0M
2023-07-07 1,157.78 1,165.73 1,152.45 1,164.48 0.0M
2023-07-06 1,179.78 1,179.78 1,153.29 1,157.57 0.0M
2023-07-05 1,200.83 1,200.83 1,177.52 1,180.03 0.0M
2023-07-04 1,187.81 1,205.16 1,180.51 1,202.62 0.0M
2023-07-03 1,179.76 1,189.50 1,178.49 1,187.81 0.0M
2023-06-30 1,163.24 1,179.60 1,148.96 1,178.45 0.0M
2023-06-29 1,157.97 1,165.04 1,151.65 1,161.90 0.0M
2023-06-28 1,158.23 1,166.83 1,152.90 1,158.67 0.0M
2023-06-27 1,165.42 1,172.89 1,151.02 1,158.07 0.0M
2023-06-26 1,152.60 1,163.56 1,144.53 1,163.56 0.0M
2023-06-23 1,165.36 1,168.65 1,152.58 1,152.91 0.0M
2023-06-22 1,183.16 1,183.16 1,164.37 1,167.30 0.0M
2023-06-21 1,182.50 1,191.54 1,179.29 1,182.71 0.0M
2023-06-20 1,189.00 1,190.69 1,180.58 1,182.12 0.0M
2023-06-19 1,198.28 1,198.49 1,187.63 1,190.12 0.0M
2023-06-16 1,197.16 1,201.93 1,191.24 1,200.09 0.0M
2023-06-15 1,207.97 1,207.97 1,191.63 1,197.32 0.0M
2023-06-14 1,200.25 1,216.33 1,200.11 1,209.37 0.0M
2023-06-13 1,198.17 1,204.25 1,197.01 1,200.10 0.0M
2023-06-12 1,199.97 1,206.01 1,196.08 1,198.21 0.0M
2023-06-09 1,200.77 1,205.74 1,195.13 1,198.95 0.0M
2023-06-08 1,193.07 1,205.78 1,189.80 1,200.77 0.0M
2023-06-07 1,188.24 1,193.31 1,179.15 1,191.34 0.0M
2023-06-06 1,194.38 1,194.38 1,174.55 1,188.58 0.0M
2023-06-05 1,194.82 1,204.46 1,191.47 1,194.84 0.0M
2023-06-02 1,160.83 1,194.60 1,160.67 1,194.48 0.0M
2023-06-01 1,148.80 1,163.41 1,148.80 1,159.81 0.0M
2023-05-31 1,157.57 1,162.09 1,145.94 1,148.01 0.0M
2023-05-30 1,169.25 1,172.02 1,156.76 1,157.90 0.0M
2023-05-29 1,175.26 1,182.55 1,166.55 1,168.88 0.0M
2023-05-26 1,167.74 1,178.33 1,164.02 1,175.09 0.0M
2023-05-25 1,181.53 1,186.51 1,165.97 1,166.10 0.0M
2023-05-24 1,209.10 1,209.10 1,179.83 1,181.66 0.0M
2023-05-23 1,208.51 1,211.34 1,201.00 1,207.92 0.0M
2023-05-22 1,197.33 1,210.50 1,192.84 1,209.70 0.0M
2023-05-19 1,193.09 1,207.51 1,193.09 1,196.95 0.0M
2023-05-18 1,187.21 1,196.84 1,187.21 1,192.24 0.0M
2023-05-17 1,179.13 1,186.34 1,173.54 1,185.90 0.0M
2023-05-16 1,198.50 1,198.50 1,177.42 1,179.05 0.0M
2023-05-15 1,203.46 1,207.35 1,193.85 1,199.03 0.0M
2023-05-12 1,196.03 1,203.93 1,195.52 1,200.74 0.0M
2023-05-11 1,205.38 1,210.11 1,190.59 1,196.11 0.0M
2023-05-10 1,224.26 1,228.51 1,199.91 1,205.07 0.0M
2023-05-09 1,232.83 1,232.83 1,215.40 1,222.54 0.0M
2023-05-08 1,215.57 1,235.79 1,214.67 1,233.03 0.0M
2023-05-05 1,197.20 1,219.07 1,197.09 1,215.17 0.0M
2023-05-04 1,209.00 1,215.54 1,190.95 1,193.72 0.0M
2023-05-03 1,211.48 1,220.68 1,209.68 1,209.70 0.0M
2023-05-02 1,237.44 1,240.86 1,210.22 1,211.80 0.0M
2023-04-28 1,235.19 1,244.11 1,220.05 1,237.19 0.0M
2023-04-27 1,236.84 1,242.87 1,227.70 1,235.68 0.0M
2023-04-26 1,230.29 1,238.54 1,212.32 1,236.96 0.0M
2023-04-25 1,237.86 1,241.13 1,225.68 1,230.36 0.0M
2023-04-24 1,238.61 1,244.87 1,231.56 1,241.44 0.0M
2023-04-21 1,239.24 1,244.52 1,234.57 1,238.35 0.0M
2023-04-20 1,244.61 1,247.69 1,234.37 1,239.04 0.0M
2023-04-19 1,250.60 1,252.36 1,233.75 1,242.39 0.0M
2023-04-18 1,249.32 1,263.46 1,248.08 1,254.67 0.0M
2023-04-17 1,246.29 1,256.59 1,244.74 1,248.47 0.0M
2023-04-14 1,233.15 1,248.39 1,231.49 1,245.36 0.0M
2023-04-13 1,229.95 1,235.64 1,223.11 1,232.95 0.0M
2023-04-12 1,228.60 1,235.75 1,224.86 1,229.49 0.0M
2023-04-11 1,219.30 1,234.45 1,219.30 1,228.45 0.0M
2023-04-06 1,206.34 1,215.56 1,206.04 1,214.98 0.0M
2023-04-05 1,217.58 1,220.74 1,202.44 1,206.04 0.0M
2023-04-04 1,237.31 1,238.35 1,215.36 1,217.58 0.0M
2023-04-03 1,224.67 1,243.46 1,224.52 1,237.31 0.0M
2023-03-31 1,236.39 1,236.39 1,212.49 1,224.44 0.0M
2023-03-30 1,206.92 1,239.67 1,206.80 1,236.52 0.0M
2023-03-29 1,180.68 1,208.20 1,180.68 1,204.97 0.0M
2023-03-28 1,179.12 1,200.15 1,175.58 1,181.48 0.0M
2023-03-27 1,170.73 1,191.69 1,164.94 1,178.49 0.0M
2023-03-24 1,212.47 1,212.47 1,161.48 1,168.05 0.0M
2023-03-23 1,220.30 1,222.74 1,206.15 1,213.25 0.0M
2023-03-22 1,233.97 1,236.29 1,219.85 1,220.50 0.0M
2023-03-21 1,199.39 1,241.71 1,199.39 1,232.97 0.0M
2023-03-20 1,194.04 1,211.40 1,150.23 1,196.91 0.0M
2023-03-17 1,197.46 1,233.96 1,184.95 1,193.99 0.0M
2023-03-16 1,198.81 1,226.72 1,183.30 1,197.32 0.0M
2023-03-15 1,286.86 1,286.86 1,198.40 1,198.71 0.0M
2023-03-14 1,260.98 1,291.83 1,250.09 1,285.07 0.0M
2023-03-13 1,322.16 1,322.16 1,247.38 1,260.81 0.0M
2023-03-10 1,351.23 1,351.62 1,310.91 1,322.46 0.0M
2023-03-09 1,371.71 1,372.13 1,350.67 1,352.17 0.0M
2023-03-08 1,359.18 1,372.19 1,352.16 1,371.50 0.0M
2023-03-07 1,362.28 1,364.72 1,351.98 1,359.23 0.0M
2023-03-06 1,361.81 1,368.04 1,359.02 1,362.08 0.0M
2023-03-03 1,353.09 1,364.59 1,352.87 1,361.81 0.0M
2023-03-02 1,346.93 1,352.93 1,338.36 1,352.93 0.0M
2023-03-01 1,355.32 1,361.04 1,343.02 1,346.93 0.0M
2023-02-28 1,336.84 1,359.84 1,329.81 1,355.93 0.0M
2023-02-27 1,323.36 1,339.77 1,309.01 1,336.97 0.0M
2023-02-24 1,325.82 1,332.34 1,322.44 1,323.43 0.0M
2023-02-23 1,321.62 1,330.83 1,319.11 1,326.85 0.0M
2023-02-22 1,334.84 1,334.84 1,315.09 1,321.87 0.0M
2023-02-21 1,334.91 1,338.40 1,327.77 1,335.01 0.0M
2023-02-20 1,335.46 1,337.00 1,329.07 1,334.70 0.0M
2023-02-17 1,337.45 1,337.65 1,324.74 1,335.08 0.0M
2023-02-16 1,325.73 1,338.79 1,318.34 1,338.79 0.0M
2023-02-15 1,319.64 1,327.16 1,318.36 1,324.10 0.0M
2023-02-14 1,314.48 1,329.70 1,314.01 1,319.64 0.0M
2023-02-13 1,319.01 1,321.83 1,303.74 1,314.42 0.0M
2023-02-10 1,324.43 1,326.52 1,308.28 1,319.40 0.0M
2023-02-09 1,300.88 1,327.48 1,300.88 1,325.86 0.0M
2023-02-08 1,284.86 1,308.78 1,284.78 1,300.80 0.0M
2023-02-07 1,269.57 1,287.04 1,269.57 1,283.72 0.0M
2023-02-06 1,280.81 1,283.02 1,269.32 1,270.76 0.0M
2023-02-03 1,282.25 1,287.09 1,268.17 1,281.83 0.0M
2023-02-02 1,281.52 1,288.55 1,270.10 1,281.70 0.0M
2023-02-01 1,280.88 1,288.94 1,277.49 1,282.23 0.0M
2023-01-31 1,268.76 1,279.38 1,266.27 1,279.38 0.0M
2023-01-30 1,272.50 1,272.50 1,260.20 1,268.76 0.0M
2023-01-27 1,259.12 1,274.14 1,258.09 1,274.14 0.0M
2023-01-26 1,251.49 1,264.71 1,251.41 1,258.44 0.0M
2023-01-25 1,251.06 1,255.21 1,246.29 1,251.34 0.0M
2023-01-24 1,248.53 1,253.67 1,243.91 1,250.91 0.0M
2023-01-23 1,243.40 1,255.09 1,242.21 1,247.93 0.0M
2023-01-20 1,236.43 1,246.41 1,236.39 1,242.06 0.0M
2023-01-19 1,264.20 1,264.28 1,229.31 1,235.42 0.0M
2023-01-18 1,249.24 1,269.82 1,245.89 1,264.28 0.0M
2023-01-17 1,247.01 1,254.00 1,243.00 1,249.07 0.0M
2023-01-16 1,243.56 1,250.75 1,242.44 1,247.01 0.0M
2023-01-13 1,245.37 1,251.01 1,237.72 1,243.66 0.0M
2023-01-12 1,234.91 1,253.09 1,234.91 1,245.37 0.0M
2023-01-11 1,232.44 1,245.78 1,232.17 1,234.86 0.0M
2023-01-10 1,240.01 1,240.01 1,229.72 1,231.89 0.0M
2023-01-09 1,240.30 1,250.68 1,240.30 1,241.20 0.0M
2023-01-06 1,227.07 1,242.74 1,220.66 1,239.80 0.0M
2023-01-05 1,212.30 1,226.71 1,209.55 1,226.22 0.0M
2023-01-04 1,202.47 1,217.30 1,200.87 1,211.65 0.0M
2023-01-03 1,186.81 1,206.27 1,185.06 1,202.06 0.0M
2023-01-02 1,171.77 1,189.70 1,171.77 1,186.42 0.0M