Mercados españoles cerrados

Ventas, Inc. (VEN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,29-0,14 (-0,35%)
Al cierre: 08:02AM 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 202440,2940,2940,2940,2940,29-
25 abr 202440,4340,4340,4340,4340,43-
24 abr 202440,5640,5640,5640,5640,56-
23 abr 202440,2940,2940,2940,2940,29-
22 abr 202440,3740,3740,3740,3740,37-
19 abr 202439,6239,6239,6239,6239,62-
18 abr 202439,4539,4539,4539,4539,45-
17 abr 202439,0839,0839,0839,0839,08-
16 abr 202439,5439,5439,5439,5439,54-
15 abr 202440,1540,1540,1540,1540,15-
12 abr 202440,1440,1440,1440,1440,14-
11 abr 202439,2639,2639,2639,2639,26-
10 abr 202440,3640,3640,3640,3640,36-
09 abr 202439,8539,8539,8539,8539,85-
08 abr 202439,5539,5539,5539,5539,55-
05 abr 202439,2639,2639,2639,2639,26-
04 abr 202439,6839,9539,6839,9539,95395
03 abr 202439,4039,4039,4039,4039,40-
02 abr 202439,7239,7239,7239,7239,72-
28 mar 202439,6739,6739,6739,6739,67-
28 mar 20240.45 Dividendo
27 mar 202439,0939,0939,0939,0938,64-
26 mar 202439,2239,2239,2239,2238,77-
25 mar 202439,9239,9239,9239,9239,46-
22 mar 202440,1640,1640,1640,1639,70-
21 mar 202439,8939,8939,8939,8939,43-
20 mar 202439,8039,8039,8039,8039,34-
19 mar 202439,2839,2839,2839,2838,83-
18 mar 202438,9339,8538,9339,8539,39270
15 mar 202438,9938,9938,9938,9938,54-
14 mar 202439,5839,5839,5839,5839,12-
13 mar 202439,8139,8139,8139,8139,35-
12 mar 202440,6440,6440,6440,6440,17-
11 mar 202440,3340,3340,3340,3339,87-
08 mar 202439,5739,5739,5739,5739,11-
07 mar 202439,6039,6039,6039,6039,14-
06 mar 202439,3839,3839,3839,3838,93-
05 mar 202440,4140,4140,4140,4139,94-
04 mar 202440,2840,2840,2840,2839,82-
01 mar 202438,9838,9838,9838,9838,53-
29 feb 202438,9838,9838,9838,9838,53-
28 feb 202439,1539,1539,1539,1538,70-
27 feb 202439,3839,3839,3839,3838,93-
26 feb 202440,5640,5640,3140,3139,8520
23 feb 202440,5640,5640,5640,5640,09-
22 feb 202440,5540,5540,5140,5140,0410
21 feb 202439,5839,5839,5839,5839,12-
20 feb 202440,3240,3240,3240,3239,86-
19 feb 202440,4240,4240,4240,4239,95-
16 feb 202440,8340,8340,8340,8340,36-
15 feb 202441,2741,2741,2741,2740,79-
14 feb 202441,2841,2841,2841,2840,80-
13 feb 202441,8241,8241,8241,8241,34-
12 feb 202441,9741,9741,9741,9741,49-
09 feb 202442,0142,0242,0142,0241,54100
08 feb 202441,6241,6241,6241,6241,14-
07 feb 202441,7041,7041,7041,7041,22-
06 feb 202441,4441,4441,4441,4440,96-
05 feb 202442,7642,7642,7642,7642,27-
02 feb 202443,2343,2343,2343,2342,73-
01 feb 202442,7742,7742,7742,7742,28-
31 ene 202443,2343,2343,2343,2342,73-
30 ene 202444,1744,1744,1744,1743,66-
29 ene 202443,4643,4643,4643,4642,96-
26 ene 202443,4443,4443,4443,4442,94-
25 ene 202443,5843,5843,5843,5843,08-
24 ene 202443,7243,7243,7243,7243,22-
23 ene 202444,1644,1644,1644,1643,65-
22 ene 202443,8743,9443,8743,9443,4340
19 ene 202443,5143,5143,5143,5143,01-
18 ene 202443,8243,8243,8243,8243,32-
17 ene 202445,0345,0345,0345,0344,51-
16 ene 202444,6144,6144,6144,6144,10-
15 ene 202443,4443,4443,4443,4442,94-
12 ene 202443,4443,4443,4443,4442,94-
11 ene 202444,1644,1644,1644,1643,65-
10 ene 202443,8743,8743,8743,8743,36-
09 ene 202444,2144,2144,2144,2143,70-
08 ene 202444,1144,1144,1144,1143,60-
05 ene 202444,8244,8244,8244,8244,30-
04 ene 202445,2645,2645,2645,2644,74-
03 ene 202445,8745,8745,8745,8745,34-
02 ene 202445,0145,0145,0145,0144,49-
29 dic 202345,4245,4445,4245,4444,92-
29 dic 20230.45 Dividendo
28 dic 202345,4445,4445,4445,4444,47-
27 dic 202345,5045,5045,5045,5044,53-
22 dic 202344,5744,5744,5744,5743,62-
21 dic 202344,2044,2044,2044,2043,26-
20 dic 202345,2045,4245,2045,4244,45500
19 dic 202344,8144,8144,8144,8143,86-
18 dic 202345,0745,0745,0745,0744,11-
15 dic 202345,8245,8245,8245,8244,84-
14 dic 202344,2944,2944,2944,2943,35-
13 dic 202343,1543,1543,1543,1542,23-
12 dic 202343,3543,3543,3543,3542,43-
11 dic 202343,1943,1943,1943,1942,27-
08 dic 202342,6542,6542,6542,6541,74-
07 dic 202342,5842,5842,5142,5141,60120
06 dic 202343,3543,3543,3543,3542,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...