Mercados españoles cerrados

Van de Velde NV (0IWV.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,050,00 (0,00%)
Al cierre: 08:30AM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202433,0533,0533,0533,0533,0516
09 may 202433,2033,5033,0533,0533,05342
08 may 202432,7533,2532,7533,2533,2555
07 may 2024------
03 may 202432,6532,7532,6532,7532,75104
02 may 202433,3033,3032,4032,4032,4040
02 may 20241.68 Dividendo
01 may 2024------
30 abr 202434,8534,8534,8534,8534,8510
29 abr 202434,8035,1034,8034,9034,9040
26 abr 202434,8034,9034,8034,9034,90305
25 abr 202434,9034,9034,8034,8034,80939
24 abr 202434,8534,9534,8534,9534,9517.323
23 abr 202434,6534,9034,6534,9034,90298
22 abr 202434,6534,6534,6534,6534,651
19 abr 202434,4034,4034,3034,3034,30784
18 abr 202434,3034,4534,3034,4534,45463
17 abr 202434,7034,7034,5234,5534,55237
16 abr 202434,4034,5034,3034,5034,50212
15 abr 202434,5534,7034,5534,7034,70436
12 abr 202434,8934,8934,6034,6034,60249
11 abr 202435,0035,2035,0035,2035,20805
10 abr 202435,2035,3535,2035,2535,25521
09 abr 202435,4035,5035,1535,1535,15631
08 abr 202435,0535,2535,0535,1535,15415
05 abr 202434,9234,9634,9234,9334,93289
04 abr 202434,7535,3134,7035,1435,141176
03 abr 202434,4034,6034,4034,5034,50500
02 abr 202434,2934,2934,2534,2534,25216
28 mar 202434,0034,0134,0034,0034,0064
27 mar 202433,8033,8033,5533,5533,55491
26 mar 202433,6833,7033,6533,6533,6531.340
25 mar 202433,3033,4533,2533,4533,45784
22 mar 202433,9533,9533,8533,8533,85552
21 mar 202433,8533,8533,8033,8033,80404
20 mar 202433,3033,4933,3033,3033,30812
19 mar 202433,6533,7733,6533,6533,6532.193
18 mar 202432,8534,0532,8533,9333,931401
15 mar 202433,8033,8032,1532,1532,1585
14 mar 202433,7033,8033,5133,8033,801848
13 mar 202433,6533,7533,6033,6033,60444
12 mar 202433,9533,9533,9533,9533,95117
11 mar 202433,3033,7033,3033,7033,702419
08 mar 202432,8532,8532,8532,8532,8589
07 mar 202432,4032,4032,1032,3032,30104
06 mar 202432,9032,9032,7532,7532,75772
05 mar 202432,9532,9532,6032,7532,75381
04 mar 202432,6032,8432,5532,5532,552802
01 mar 202433,6533,8533,5033,5833,582960
29 feb 202433,1033,1032,8733,1033,103467
28 feb 202433,1533,8033,1533,6533,652383
27 feb 202432,7533,1532,7533,1533,151853
26 feb 202432,9032,9032,6032,6032,602296
23 feb 202432,8032,8032,7032,7032,7031
22 feb 202432,5932,7332,5932,7332,73742
21 feb 202432,4032,5232,4032,5232,52355
20 feb 202432,5532,5532,2532,2532,252120
19 feb 202433,4533,4532,5032,5032,502158
16 feb 202433,5333,6033,5033,5033,50282
15 feb 202433,1633,1633,1633,1633,16272
14 feb 202433,4033,4033,0033,0033,00103
13 feb 202433,3533,4033,2533,4033,4082
12 feb 202433,2533,3633,2533,2533,2537
09 feb 202433,1233,2033,0533,0533,0540
08 feb 202433,0333,0532,9833,0533,0565
07 feb 202432,9032,9032,6032,6032,6030
06 feb 202432,9032,9532,9032,9532,9538
05 feb 202433,0033,0032,9933,0033,00121
02 feb 202433,1533,1533,1533,1533,1576
01 feb 202432,9532,9532,9532,9532,956
31 ene 202432,9533,0432,9532,9532,95141
30 ene 202433,0033,0032,7532,7532,75248
29 ene 202432,9533,0032,7532,8032,80143
26 ene 202432,5532,6632,5532,6532,65318
25 ene 202432,4032,7232,4032,7232,72553
24 ene 202432,7032,7032,3532,3532,35639
23 ene 202433,1533,1532,6032,6032,60481
22 ene 202433,6533,6533,0033,0033,00944
19 ene 202434,0034,0033,4033,4033,401360
18 ene 202433,5033,9033,5033,7033,702648
17 ene 202433,6533,6533,2533,5733,571592
16 ene 202433,8533,9033,8033,8533,853024
15 ene 202434,0534,1533,9834,0534,051270
12 ene 202434,3534,3534,0034,0034,001707
11 ene 202434,5034,6034,4934,6034,6090
10 ene 202434,6034,7034,6034,6534,65107
09 ene 202434,6534,7334,6534,6534,65298
08 ene 202434,7034,7034,6734,6734,6786
05 ene 202434,5034,6034,4034,5734,57396
04 ene 202434,1534,5534,1534,5534,55865
03 ene 202434,3534,3533,9133,9133,91580
02 ene 202434,2034,4534,2034,4034,40392
29 dic 202333,7033,9533,7033,7533,75362
28 dic 202334,0534,0533,6533,6533,651594
27 dic 202333,7033,7033,5533,5533,5542
22 dic 202333,8033,8533,4033,4033,401635
21 dic 202333,5533,6033,3033,3033,30711
20 dic 202333,7033,7033,3533,3533,351040
19 dic 202333,7033,9033,7033,8533,85938
18 dic 202334,3034,3033,3033,3033,301330
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...