Mercados españoles cerrados

Ventas Inc (VEN.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,32+0,31 (+0,72%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202443,3043,3442,9043,3243,3229
02 may 202440,8543,0140,8443,0143,01-
30 abr 202441,7142,1441,5241,8841,88-
29 abr 202441,1441,7041,1141,7041,70-
26 abr 202440,4641,2840,3941,1941,19-
25 abr 202440,6440,6440,2240,3940,39-
24 abr 202440,7640,7840,2340,6840,68-
23 abr 202440,5040,7340,4140,6840,68-
22 abr 202440,5740,7940,1240,4440,44-
19 abr 202439,8440,5239,8140,2840,28-
18 abr 202439,6440,1439,4540,0040,00-
17 abr 202439,2740,0139,2240,0140,01-
16 abr 202439,7339,8839,1039,2239,22-
15 abr 202440,3340,4539,5939,5939,59-
12 abr 202440,3140,5240,1140,3040,30-
11 abr 202439,4740,3739,3540,3740,37-
10 abr 202440,5840,5939,1239,2039,20-
09 abr 202440,0540,1139,9540,1140,11-
08 abr 202439,7440,0939,5639,9039,90-
05 abr 202439,4339,7439,4039,6239,62-
04 abr 202439,8940,1739,6339,6339,63-
03 abr 202439,6240,0539,5240,0540,05-
02 abr 202439,9140,1139,5439,7939,7929
28 mar 202439,7940,5039,7940,4140,41-
28 mar 20240.45 Dividendo
27 mar 202439,2340,1139,2040,0139,56-
26 mar 202439,3039,4339,3039,4238,98-
25 mar 202440,0340,0939,4339,4439,00-
22 mar 202440,2540,4939,9439,9439,49-
21 mar 202440,0040,2139,8340,1539,70-
20 mar 202439,9040,0739,6239,8939,44-
19 mar 202439,3839,9339,0739,9139,46-
18 mar 202439,0140,3539,0039,2338,79-
15 mar 202439,1239,1738,7739,1238,68-
14 mar 202439,6939,8238,9138,9138,47-
13 mar 202439,9140,0639,5039,5039,06-
12 mar 202440,7440,8139,7039,7939,34-
11 mar 202440,5540,7140,4340,6840,22-
08 mar 202439,7640,6339,7040,6340,17-
07 mar 202439,7840,1239,5339,6839,23-
06 mar 202439,5939,9439,4739,7639,31-
05 mar 202440,5440,6139,6739,6739,22-
04 mar 202440,5140,6339,8940,6340,17-
01 mar 202439,1740,6439,0840,6440,18-
29 feb 202439,1739,6138,9038,9738,53-
28 feb 202439,3439,6139,0939,0938,65-
27 feb 202439,5739,6239,2139,2638,82-
26 feb 202440,7440,7639,6939,7139,26-
23 feb 202440,7741,0740,4840,8440,38-
22 feb 202440,7840,9340,5940,7740,31-
21 feb 202439,7440,7439,6440,7440,28-
20 feb 202440,5340,5539,5739,5739,12-
19 feb 202440,6240,6740,5940,6040,14-
16 feb 202441,0241,1740,5540,5540,09-
15 feb 202441,4741,4940,5440,9140,45-
14 feb 202441,5242,9441,5242,7642,28-
13 feb 202442,0042,0141,0841,3140,85-
12 feb 202442,1742,4442,1142,1641,69-
09 feb 202442,2142,3141,8442,1141,64-
08 feb 202441,8342,4141,8042,2741,79-
07 feb 202441,9342,1541,5241,9541,48-
06 feb 202441,6442,2941,5741,9841,51-
05 feb 202442,9343,1041,8941,8941,42-
02 feb 202443,4543,4542,4742,9942,51-
01 feb 202442,9843,2042,5443,2042,71-
31 ene 202443,4743,6343,1343,1342,64-
30 ene 202444,3844,5943,4443,4442,95-
29 ene 202443,6544,3643,6544,3643,86-
26 ene 202443,6543,9143,5643,5943,10-
25 ene 202443,7944,5143,6043,7443,25-
24 ene 202443,9344,0743,5243,5243,03-
23 ene 202444,3944,8843,8343,9043,41-
22 ene 202444,1144,7544,0444,6044,10-
19 ene 202443,7244,2143,5144,2143,71-
18 ene 202444,0244,4543,8043,8743,38-
17 ene 202445,3145,4843,3944,1243,62-
16 ene 202444,8145,9344,7545,3644,85-
15 ene 202444,8044,8744,7444,8244,32-
12 ene 202443,6344,7843,5244,7844,28-
11 ene 202444,3944,5643,6043,6043,11-
10 ene 202444,0644,4443,9044,3143,81-
09 ene 202444,4144,4943,9943,9943,50-
08 ene 202444,3544,5144,2744,4843,98-
05 ene 202445,0645,1244,4544,4543,95-
04 ene 202445,4845,6044,9945,3344,82-
03 ene 202446,1446,1845,4545,4544,94-
02 ene 202445,2046,1645,2046,0445,52-
29 dic 202345,6445,7045,5845,5845,07-
29 dic 20230.45 Dividendo
28 dic 202345,6945,9545,4645,9544,99-
27 dic 202345,7545,7545,5545,5944,64-
22 dic 202344,7745,5444,6945,3544,40-
21 dic 202344,4144,8844,4144,7243,78-
20 dic 202345,4045,5344,5244,5243,59-
19 dic 202345,0345,4844,9745,4644,51-
18 dic 202345,3245,3544,8345,2744,32-
15 dic 202346,0246,2545,0045,1344,19-
14 dic 202344,5145,9744,3645,8644,90-
13 dic 202343,3644,4542,9444,4543,52-
12 dic 202343,5743,6143,1143,2842,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...