Mercados españoles cerrados en 2 hrs 16 min

VERBUND (4VER.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,00-0,50 (-0,72%)
A partir del 12:09PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202476,0076,0076,0076,0076,00-
20 jun 202476,1576,1576,1576,1576,15-
19 jun 202475,3575,3575,3575,3575,35-
18 jun 202475,6075,6075,6075,6075,60-
17 jun 202473,7573,7573,7573,7573,75-
14 jun 202473,8073,8073,8073,8073,80-
13 jun 202475,8575,8575,8575,8575,85-
12 jun 202476,3576,3576,3576,3576,35-
11 jun 202475,4075,4075,4075,4075,40-
10 jun 202475,3575,3575,3575,3575,35-
07 jun 202475,5075,5075,5075,5075,50-
06 jun 202476,2576,2576,2576,2576,25-
05 jun 202476,6076,6076,6076,6076,60-
04 jun 202476,3076,3076,3076,3076,30-
03 jun 202477,0077,0077,0077,0077,00-
31 may 202475,0575,0575,0575,0575,05-
30 may 202474,5074,5074,5074,5074,50-
29 may 202474,0074,0074,0074,0074,00-
28 may 202474,8574,8574,8574,8574,85-
27 may 202475,4075,4075,4075,4075,40-
24 may 202473,4573,4573,4573,4573,45-
23 may 202475,8575,8575,8575,8575,85-
22 may 202476,1576,1576,1576,1576,15-
21 may 202473,8573,8573,8573,8573,85-
20 may 202473,1573,1573,1573,1573,15-
17 may 202472,7572,7572,7572,7572,75-
16 may 202472,4072,4072,4072,4072,40-
15 may 202473,7573,7573,7573,7573,75-
14 may 202474,3074,3074,3074,3074,30-
13 may 202471,2071,2071,2071,2071,20-
10 may 202471,3071,3071,3071,3071,30-
09 may 202470,6570,6570,6570,6570,65-
08 may 202469,5069,5069,5069,5069,50-
07 may 202471,0071,0071,0071,0071,00-
07 may 20244.15 Dividendo
06 may 202474,7074,7074,7074,7070,55-
03 may 202474,1574,1574,1574,1570,03-
02 may 202473,5073,5073,5073,5069,42-
30 abr 202470,8570,8570,8570,8566,91-
29 abr 202471,0571,0571,0571,0567,10-
26 abr 202470,2570,2570,2570,2566,35-
25 abr 202470,8070,8070,8070,8066,87-
24 abr 202470,7070,7070,7070,7066,77-
23 abr 202470,3070,3070,3070,3066,39-
22 abr 202470,2070,2070,2070,2066,30-
19 abr 202470,5570,5570,5570,5566,63-
18 abr 202470,1070,1070,1070,1066,21-
17 abr 202470,2570,2570,2570,2566,35-
16 abr 202471,5571,5571,5571,5567,58-
15 abr 202469,7569,7569,7569,7565,88-
12 abr 202471,1071,1071,1071,1067,15-
11 abr 202471,1571,1571,1571,1567,20-
10 abr 202468,5068,5068,5068,5064,69-
09 abr 202469,0069,0069,0069,6065,73300
08 abr 202468,8068,8068,8068,8064,98-
05 abr 202466,5566,5566,5566,5562,85-
04 abr 202466,4566,4566,4566,4562,76-
03 abr 202465,1565,1565,1565,1561,53-
02 abr 202468,3568,3568,3568,3564,55-
28 mar 202467,8067,8067,8067,8064,03-
27 mar 202469,1569,1569,1569,1565,31-
26 mar 202468,6568,6568,6568,6564,84-
25 mar 202469,4569,4569,4569,4565,59-
22 mar 202468,2068,2068,2068,2064,41-
21 mar 202466,9566,9566,9566,9563,23-
20 mar 202467,7567,7567,7567,7563,99-
19 mar 202467,4067,4067,4067,4063,66-
18 mar 202468,0568,0568,0568,0564,27-
15 mar 202467,3567,3567,3567,3563,61-
14 mar 202466,7066,7066,7066,7062,99-
13 mar 202467,3067,3067,3067,3063,56-
12 mar 202467,1067,1067,1067,1063,37-
11 mar 202467,1067,1067,1067,1063,37-
08 mar 202468,1068,1068,1068,1064,32-
07 mar 202468,2568,2568,2568,2564,46-
06 mar 202468,5568,5568,5568,5564,74-
05 mar 202469,6069,6069,6069,6065,73-
04 mar 202467,0067,0067,0066,9063,18300
01 mar 202467,0067,0067,0067,0063,28-
29 feb 202466,9066,9066,9066,9063,18-
28 feb 202467,1067,1067,1067,1063,37-
27 feb 202466,7566,7566,7566,7563,04-
26 feb 202466,0066,0066,0066,0062,33-
23 feb 202463,9063,9063,9063,9060,35-
22 feb 202463,3063,3063,3063,3059,78-
21 feb 202464,5064,5064,5064,5060,92-
20 feb 202464,5064,5064,5064,5060,92-
19 feb 202463,2063,2063,2063,2059,69-
16 feb 202463,9563,9563,9563,9560,40-
15 feb 202464,2564,2564,2564,1060,5470
14 feb 202463,1063,1063,1062,6059,128
13 feb 202462,6562,6562,6562,6559,17-
12 feb 202464,8064,8064,8064,8061,20-
09 feb 202465,7065,7065,7065,7062,05-
08 feb 202469,2069,2069,2069,2065,36-
07 feb 202470,5070,5070,5070,5066,58-
06 feb 202471,5071,5071,5071,5067,53-
05 feb 202474,9074,9074,9073,6569,5665
02 feb 202474,7574,7574,7574,7570,60-
01 feb 202475,3075,3075,3075,3071,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...