Mercados españoles abiertos en 18 mins

Verbund AG (OEW.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,60+0,70 (+5,04%)
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202414,6014,6014,6014,6014,60-
22 may 202414,3014,6013,9013,9013,90-
21 may 202414,1014,1013,6013,6013,60-
20 may 202414,0014,2013,5013,5013,50-
17 may 202413,9014,0013,4013,4013,40-
16 may 202414,1014,2014,0014,0014,00-
15 may 202414,4015,4014,4015,4015,40-
14 may 202413,8014,1013,6013,8013,80-
13 may 202413,9013,9013,6013,7013,70-
10 may 202413,6013,9013,6013,9013,90-
09 may 202413,4013,5013,3013,4013,40-
08 may 202413,9013,9012,8012,8012,80-
07 may 202413,6013,7013,6013,7013,70-
07 may 20240.162555 Dividendo
06 may 202414,2014,5014,2014,3014,14-
03 may 202414,2014,5014,2014,5014,34-
02 may 202413,8014,2013,8014,2014,04-
30 abr 202413,7013,7013,6013,7013,54-
29 abr 202413,6013,7013,5013,7013,54-
26 abr 202413,7013,7013,6013,6013,45-
25 abr 202413,7013,7013,6013,6013,45-
24 abr 202413,6013,6013,5013,6013,45-
23 abr 202413,6013,6013,5013,6013,45-
22 abr 202413,7013,7013,5013,5013,35-
19 abr 202413,3015,6013,3015,6015,42180
18 abr 202413,6013,6013,6013,6013,45-
17 abr 202413,7013,7013,7013,7013,54-
16 abr 202413,6013,6013,6013,6013,45-
15 abr 202413,9013,9013,6013,6013,45-
12 abr 202413,7014,0013,7013,9013,74-
11 abr 202413,5013,7013,5013,6013,45-
10 abr 202413,5013,6013,5013,5013,35-
09 abr 202413,2013,3013,2013,3013,15-
08 abr 202413,0013,1013,0013,1012,95-
05 abr 202412,6013,0012,6012,9012,75-
04 abr 202412,7012,7012,1012,1011,96-
03 abr 202413,0013,0012,5012,5012,36-
02 abr 202413,1013,1012,9013,0012,85-
28 mar 202413,4013,4012,9013,0012,85-
27 mar 202413,2013,4012,8013,3013,15-
26 mar 202413,4014,4013,2014,4014,24100
25 mar 202413,1013,4013,1013,4013,25-
22 mar 202412,9013,4012,9013,3013,15-
21 mar 202413,3013,3013,0013,0012,85-
20 mar 202413,1013,1012,5012,5012,36-
19 mar 202413,1013,1012,3012,4012,26-
18 mar 202413,1013,3013,1013,3013,15-
15 mar 202412,9013,0012,9012,9012,75-
14 mar 202412,7013,4012,7012,8012,65-
13 mar 202413,0013,0013,0013,0012,85-
12 mar 202413,0013,1013,0013,1012,95-
11 mar 202413,2013,2013,2013,2013,05-
08 mar 202413,2013,2013,2013,2013,05-
07 mar 202413,1013,3013,1013,1012,95-
06 mar 202413,4013,6013,0013,0012,85-
05 mar 202412,9013,4012,9013,4013,25-
04 mar 202413,0013,0012,9012,9012,75-
01 mar 202412,9013,1012,8012,8012,65-
29 feb 202412,9012,9012,8012,8012,65-
28 feb 202412,9012,9012,7012,7012,56-
27 feb 202412,7012,8012,5012,8012,65-
26 feb 202412,3012,6012,3012,4012,26-
23 feb 202412,2012,2012,2012,2012,06-
22 feb 202412,5012,5012,3012,3012,16-
21 feb 202412,6012,6012,4012,5012,36-
20 feb 202412,2012,5012,2012,4012,26-
19 feb 202412,4012,6012,3012,3012,16-
16 feb 202412,4012,4012,2012,2012,06-
15 feb 202412,1012,4012,1012,4012,26-
14 feb 202412,2012,3011,9011,9011,76-
13 feb 202412,5012,5012,1012,1011,96-
12 feb 202412,6012,6012,2012,2012,06-
09 feb 202412,4013,6012,4013,6013,45820
08 feb 202413,6013,6013,1013,1012,95-
07 feb 202413,3013,8013,2013,4013,25-
06 feb 202414,2014,2013,6013,6013,45-
05 feb 202414,4014,5014,1014,1013,94-
02 feb 202414,6014,6014,2014,2014,04-
01 feb 202414,6014,7014,6014,6014,43-
31 ene 202414,5014,6014,4014,4014,24-
30 ene 202414,6014,6014,5014,5014,34-
29 ene 202414,5014,5014,3014,3014,14-
26 ene 202414,6014,8014,2014,2014,04-
25 ene 202414,5014,7014,5014,6014,43-
24 ene 202414,5014,7014,4014,4014,24-
23 ene 202414,7014,7014,6014,6014,43-
22 ene 202414,6014,7014,5014,7014,53-
19 ene 202414,6014,6014,6014,6014,43-
18 ene 202414,8014,8014,7014,7014,53-
17 ene 202415,0015,0014,5014,5014,34-
16 ene 202415,4015,7015,0015,0014,83-
15 ene 202415,7015,8015,7015,8015,62-
12 ene 202416,3016,3015,5015,5015,32-
11 ene 202416,5016,7016,5016,7016,51-
10 ene 202416,5016,9016,5016,5016,31-
09 ene 202416,4016,6016,4016,4016,21-
08 ene 202416,3016,3016,3016,3016,11-
05 ene 202416,1016,3016,1016,2016,02-
04 ene 202416,0016,2016,0016,1015,92-
03 ene 202415,9015,9015,7015,7015,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...