Mercados españoles cerrados

Ventas Inc (VEN.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,15+0,99 (+2,47%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202440,2841,1540,2441,1541,15-
25 abr 202440,4240,4240,1640,1640,16-
24 abr 202440,5540,5540,4440,5240,52-
23 abr 202440,2940,7140,1940,6040,60-
22 abr 202440,3540,4740,1540,1540,15-
19 abr 202439,6540,5239,6540,2240,22-
18 abr 202439,4439,8439,4339,8439,84-
17 abr 202439,0539,7539,0339,7539,75-
16 abr 202439,5239,6039,1939,2839,28-
15 abr 202440,1440,1439,5939,5939,59-
12 abr 202440,1340,3540,0640,1040,10-
11 abr 202439,2540,1439,2240,1440,14-
10 abr 202440,3540,3739,1139,1139,11-
09 abr 202439,8440,0839,8139,9439,94-
08 abr 202439,5440,0139,5440,0140,01-
05 abr 202439,2539,4439,2139,4439,44-
04 abr 202439,6739,9839,6539,9839,98-
03 abr 202439,3939,9339,3939,9339,93-
02 abr 202439,7039,8339,5839,8339,83-
28 mar 202439,6640,2739,6640,2540,25-
28 mar 20240.45 Dividendo
27 mar 202439,0939,9439,0739,9439,49-
26 mar 202439,2039,2839,2039,2838,84-
25 mar 202439,9139,9739,3739,3738,93-
22 mar 202440,1540,3240,0740,0739,62-
21 mar 202439,8840,0339,8839,9339,48-
20 mar 202439,7939,9939,6039,6039,15-
19 mar 202439,2739,7939,2739,7939,34-
18 mar 202438,9239,7038,8439,0038,56-
15 mar 202438,9939,0438,7238,7238,28-
14 mar 202439,5639,6539,0739,0738,63-
13 mar 202439,8040,0139,6339,6339,18-
12 mar 202440,6340,6939,7139,7139,26-
11 mar 202440,3540,5740,2940,5740,11-
08 mar 202439,5640,1839,5640,1839,73-
07 mar 202439,5939,8939,5839,7439,29-
06 mar 202439,3739,6339,3739,6039,15-
05 mar 202440,3340,3739,9939,9939,54-
04 mar 202440,3140,4239,8840,4239,96-
01 mar 202438,9840,3338,8940,3339,88-
29 feb 202438,9739,0638,8639,0638,62-
28 feb 202439,1439,5039,1239,5039,05-
27 feb 202439,3739,4139,3439,3438,90-
26 feb 202440,5440,5439,7239,7239,27-
23 feb 202440,5540,8840,5140,7940,33-
22 feb 202440,5740,8040,5740,8040,34-
21 feb 202439,5740,6339,5140,6340,17-
20 feb 202440,3140,5339,6339,6339,18-
19 feb 202440,4240,4640,3740,3739,92-
16 feb 202440,8241,0940,5541,0940,63-
15 feb 202441,2641,2640,8640,9140,45-
14 feb 202441,3042,8541,3042,8542,37-
13 feb 202441,7941,7940,7741,1940,73-
12 feb 202441,9642,1641,9542,0241,55-
09 feb 202442,0042,0541,6742,0141,54-
08 feb 202441,6142,0541,6142,0541,58-
07 feb 202441,6942,0241,6442,0241,55-
06 feb 202441,4442,1841,4342,0441,57-
05 feb 202442,7542,7941,8141,8141,34-
02 feb 202443,2243,2242,4742,6742,19-
01 feb 202442,7642,8642,5842,8642,38-
31 ene 202443,2243,4443,2243,2842,79-
30 ene 202444,1644,2643,4343,4342,94-
29 ene 202443,4343,7843,4343,7843,29-
26 ene 202443,4343,6743,3243,6743,18-
25 ene 202443,5743,9943,5243,6143,12260
24 ene 202443,7043,7243,3943,7243,23-
23 ene 202444,1544,3043,7243,7243,23-
22 ene 202443,8644,6143,8444,3343,83-
19 ene 202443,5143,8943,5143,8943,40-
18 ene 202443,8144,1643,8143,8343,34-
17 ene 202445,0245,1543,3243,3242,83-
16 ene 202444,6045,7844,5445,7845,26-
15 ene 202444,5744,6544,5744,5744,07-
12 ene 202443,4344,4043,4344,4043,90-
11 ene 202444,1544,2543,6143,6143,12-
10 ene 202443,8744,1243,7744,1243,62-
09 ene 202444,2044,2443,9743,9743,47-
08 ene 202444,0844,3444,0444,2943,79-
05 ene 202444,8145,0144,5644,5644,06-
04 ene 202445,2545,4944,9344,9344,42-
03 ene 202445,8645,9645,6445,7645,24-
02 ene 202444,9845,9444,9845,9445,42-
29 dic 202345,4145,4545,3345,4344,92-
29 dic 20230.45 Dividendo
28 dic 202345,4345,7045,3245,7044,74-
27 dic 202345,5245,6145,4345,5444,58-
22 dic 202344,5545,3844,4645,3844,43-
21 dic 202344,1944,8644,1944,5243,58-
20 dic 202345,2045,3845,1445,3844,43-
19 dic 202344,8145,3444,7645,3444,39-
18 dic 202345,0745,0944,8244,9043,96-
15 dic 202345,7946,0145,1745,1744,22-
14 dic 202344,2545,9544,2145,5844,62-
13 dic 202343,1443,2043,1143,1142,20-
12 dic 202343,3443,3543,1143,1742,26-
11 dic 202343,1843,2943,0843,2942,38-
08 dic 202342,6543,3642,6543,3642,45-
07 dic 202342,5642,8542,4442,5541,66-
06 dic 202343,3443,7242,8842,8841,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...