Mercados españoles cerrados

ValOre Metals Corp. (KEQ0.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0295+0,0005 (+1,72%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,02950,02950,02950,02950,0295-
13 jun 20240,02900,02900,02900,02900,0290-
12 jun 20240,03600,03600,03600,03600,0360-
11 jun 20240,03250,03250,03250,03250,0325-
10 jun 20240,03250,03250,03250,03250,0325-
07 jun 20240,03250,03250,03250,03250,0325-
06 jun 20240,03900,03900,03900,03900,0390-
05 jun 20240,02900,02900,02900,02900,0290-
04 jun 20240,02900,02900,02900,02900,0290-
03 jun 20240,02900,02900,02900,02900,0290-
31 may 20240,03250,03250,03250,03250,0325-
30 may 20240,02900,06250,02900,06250,0625100
29 may 20240,02900,02900,02900,02900,0290-
28 may 20240,03250,03250,03250,03250,0325-
27 may 20240,02900,02900,02900,02900,0290-
24 may 20240,03250,03250,03250,03250,0325-
23 may 20240,03250,03250,03250,03250,0325-
22 may 20240,04250,04250,04250,04250,0425-
21 may 20240,03600,03600,03600,03600,0360-
20 may 20240,03600,03600,03600,03600,0360-
17 may 20240,03250,03250,03250,03250,0325-
16 may 20240,02900,02900,02900,02900,0290-
15 may 20240,02950,02950,02950,02950,0295-
14 may 20240,02600,02600,02600,02600,0260-
13 may 20240,02600,02600,02600,02600,0260-
10 may 20240,02600,02600,02600,02600,0260-
09 may 20240,03800,03800,03800,03800,0380-
08 may 20240,03800,03800,03800,03800,0380-
07 may 20240,03800,03800,03800,03800,0380-
06 may 20240,03800,03800,03800,03800,0380-
03 may 20240,03800,03800,03800,03800,03805000
02 may 20240,03800,03800,03800,03800,0380-
30 abr 20240,03800,03800,03800,03800,0380-
29 abr 20240,03800,03800,03800,03800,0380-
26 abr 20240,03800,03800,03800,03800,0380-
25 abr 20240,03800,03800,03800,03800,0380-
24 abr 20240,03800,03800,03800,03800,0380-
23 abr 20240,03800,03800,03800,03800,0380-
22 abr 20240,03800,03800,03800,03800,0380-
19 abr 20240,03800,03800,03800,03800,0380-
18 abr 20240,03800,03800,03800,03800,0380-
17 abr 20240,03800,03800,03800,03800,0380-
16 abr 20240,03800,03800,03800,03800,0380-
15 abr 20240,04000,04000,04000,04000,0400-
12 abr 20240,03950,03950,03950,03950,0395-
11 abr 20240,04300,04300,04300,04300,0430-
10 abr 20240,04650,04650,04650,04650,0465-
09 abr 20240,02950,02950,02950,02950,0295-
08 abr 20240,02950,02950,02950,02950,0295-
05 abr 20240,01950,01950,01950,01950,0195-
04 abr 20240,01950,01950,01950,01950,0195-
03 abr 20240,01600,04600,01600,04600,046010.000
02 abr 20240,01250,01250,01250,01250,0125-
28 mar 20240,01950,01950,01950,01950,0195-
27 mar 20240,01900,01900,01900,01900,0190-
26 mar 20240,01900,01900,01900,01900,0190-
25 mar 20240,01600,01600,01600,01600,0160-
22 mar 20240,01950,01950,01950,01950,0195-
21 mar 20240,01900,01900,01900,01900,0190-
20 mar 20240,01900,01900,01900,01900,0190-
19 mar 20240,01900,01900,01900,01900,0190-
18 mar 20240,01900,01900,01900,01900,0190-
15 mar 20240,02250,02250,02250,02250,0225-
14 mar 20240,02250,02250,02250,02250,0225-
13 mar 20240,01600,01600,01600,01600,0160-
12 mar 20240,00900,00900,00900,00900,0090176
11 mar 20240,00900,00900,00900,00900,0090-
08 mar 20240,00900,00900,00900,00900,0090-
07 mar 20240,00900,00900,00900,00900,0090-
06 mar 20240,00900,00900,00900,00900,0090-
05 mar 20240,00900,00900,00900,00900,0090-
04 mar 20240,00900,00900,00900,00900,0090-
01 mar 20240,00900,00900,00900,00900,0090-
29 feb 20240,01250,01250,01250,01250,0125-
28 feb 20240,00900,00900,00900,00900,0090-
27 feb 20240,00900,00900,00900,00900,0090-
26 feb 20240,01250,01250,01250,01250,0125-
23 feb 20240,01650,01650,01650,01650,0165-
22 feb 20240,01650,01650,01650,01650,0165-
21 feb 20240,01650,01650,01650,01650,0165-
20 feb 20240,01650,01650,01650,01650,0165-
19 feb 20240,01650,01650,01650,01650,0165-
16 feb 20240,01650,01650,01650,01650,0165-
15 feb 20240,01650,01650,01650,01650,0165-
14 feb 20240,01650,01650,01650,01650,0165-
13 feb 20240,01650,01650,01650,01650,0165-
12 feb 20240,01650,01650,01650,01650,0165-
09 feb 20240,01650,01650,01650,01650,0165-
08 feb 20240,01650,01650,01650,01650,0165-
07 feb 20240,01650,01650,01650,01650,0165-
06 feb 20240,01650,01650,01650,01650,0165-
05 feb 20240,01650,01650,01650,01650,0165-
02 feb 20240,01650,01650,01650,01650,0165-
01 feb 20240,01650,01650,01650,01650,0165-
31 ene 20240,01650,01650,01650,01650,0165-
30 ene 20240,01950,01950,01950,01950,0195-
29 ene 20240,01600,01600,01600,01600,0160-
26 ene 20240,01950,01950,01950,01950,0195-
25 ene 20240,01600,01600,01600,01600,0160-
24 ene 20240,01950,01950,01950,01950,0195-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...