Mercados españoles cerrados

Var Energi ASA (J4V.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9870+0,0400 (+1,36%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,98702,98702,98702,98702,9870-
09 may 20242,94702,94702,94702,94702,9470-
08 may 20243,05003,05003,05003,05003,0500-
07 may 20243,08603,08603,08603,08603,0860-
06 may 20243,11203,11203,11203,11203,112020
03 may 20243,02903,02903,02903,02903,0290-
02 may 20243,10003,10003,10003,10003,1000-
30 abr 20243,05203,05203,05203,05203,0520-
29 abr 20243,00703,00703,00703,00703,0070-
29 abr 20241.192 Dividendo
26 abr 20243,13203,13203,13203,13201,9400-
25 abr 20243,00703,00703,00703,00701,8626-
24 abr 20243,07003,07003,07003,07001,9016-
23 abr 20243,06803,06803,06803,06801,9004-
22 abr 20243,12703,12703,12703,12701,9369-
19 abr 20243,17003,17003,17003,17001,9635-
18 abr 20243,19203,19203,19203,19201,9772-
17 abr 20243,26003,26003,26003,26002,0193-
16 abr 20243,30003,30003,29903,29902,0434-
15 abr 20243,35003,35003,35003,35002,0750-
12 abr 20243,35003,35003,35003,35002,0750-
11 abr 20243,14703,14703,14703,14701,9493-
10 abr 20243,15203,15203,15203,15201,9524-
09 abr 20243,15903,15903,15903,15901,9567-
08 abr 20243,18503,18503,18503,18501,9728-
05 abr 20243,15703,15703,15703,15701,9555-
04 abr 20243,19003,19003,19003,19001,9759-
03 abr 20243,15403,15403,15403,15401,9536-
02 abr 20243,05003,05003,05003,05001,8892-
28 mar 20243,01003,01003,01003,01001,8644-
27 mar 20243,02103,02103,02103,02101,8712-
26 mar 20243,09203,09203,09203,09201,9152-
25 mar 20242,93402,93402,93402,93401,8174-
22 mar 20242,93602,93602,93602,93601,8186-
21 mar 20242,91802,91802,91802,91801,8074-
20 mar 20242,88202,88202,88202,88201,7851-
19 mar 20242,85502,85502,85502,85501,7684-
18 mar 20242,82602,82602,82602,82601,7505-
15 mar 20242,75002,75002,75002,75001,7034-
14 mar 20242,77502,77502,77502,77501,7189-
13 mar 20242,81502,81502,81502,81501,7436-
12 mar 20242,86602,86602,83102,83101,7536300
11 mar 20242,96202,96202,96202,96201,8347-
08 mar 20242,94702,94702,94702,94701,8254-
07 mar 20242,93902,93902,93902,93901,8205-
06 mar 20242,88702,88702,88702,88701,7882-
05 mar 20242,84102,84102,84102,84101,7598-
04 mar 20242,82002,82002,82002,82001,7467-
01 mar 20242,76002,76002,76002,76001,7096-
29 feb 20242,69902,69902,69902,69901,6718-
28 feb 20242,67902,67902,67902,67901,6594-
27 feb 20242,65002,65002,65002,65001,6414-
26 feb 20242,65002,65002,65002,65001,6414-
23 feb 20242,70002,70002,70002,70001,67241000
22 feb 20242,70302,70302,70302,70301,6743-
21 feb 20242,72002,72002,72002,72001,6848-
20 feb 20242,72002,72002,72002,72001,6848-
19 feb 20242,75002,75002,75002,75001,7034-
19 feb 20241.136 Dividendo
16 feb 20242,69602,69602,69602,69600,9663-
15 feb 20242,71302,71302,71302,71300,9724-
14 feb 20242,65002,65002,65002,65000,9498-
13 feb 20242,66002,66002,66002,66000,9534-
12 feb 20242,65002,72602,65002,72600,9770350
09 feb 20242,65002,65002,65002,65000,9498-
08 feb 20242,64502,64502,64502,64500,9480-
07 feb 20242,79002,79002,79002,79001,0000-
06 feb 20242,79002,79002,79002,79001,0000-
05 feb 20242,65902,65902,65902,65900,9530-
02 feb 20242,69302,69302,69302,69300,9652-
01 feb 20242,63102,63102,63102,63100,9430-
31 ene 20242,73402,73402,73402,73400,9799-
30 ene 20242,75102,75102,75102,75100,9860-
29 ene 20242,65502,83502,65502,83501,0161220
26 ene 20242,58002,58002,58002,58000,9247-
25 ene 20242,52102,52102,52102,52100,9036-
24 ene 20242,55402,55402,55402,55400,9154-
23 ene 20242,51902,51902,51902,51900,9028-
22 ene 20242,53102,53102,53102,53100,9071-
19 ene 20242,62502,62502,62502,62500,9408-
18 ene 20242,61802,61802,61802,61800,9383-
17 ene 20242,66102,66102,66102,66100,9537-
16 ene 20242,65202,65202,65202,65200,9505-
15 ene 20242,75102,75102,75102,75100,9860-
12 ene 20242,75102,75102,75102,75100,9860-
11 ene 20242,73602,73602,73602,73600,9806-
10 ene 20242,80002,80002,80002,80001,0036-
09 ene 20242,80002,80002,80002,80001,0036-
08 ene 20242,85902,85902,85902,85901,0247-
05 ene 20242,90002,90002,90002,90001,0394-
04 ene 20242,88002,88002,88002,88001,0322-
03 ene 20242,80002,80002,80002,80001,0036-
02 ene 20242,80002,80002,80002,80001,0036-
29 dic 20232,78702,82002,78702,82001,0107-
28 dic 20232,82802,82802,82802,82801,0136-
27 dic 20232,80802,80802,80802,80801,0064-
22 dic 20232,78702,78702,78702,78700,9989-
21 dic 20232,77302,77302,77302,77300,9939-
20 dic 20232,81802,81802,81802,81801,0100-
19 dic 20232,90102,90102,90102,90101,0398-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...