Mercados españoles cerrados

Verbund AG (OEWA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
75,15+1,10 (+1,49%)
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202475,1575,1575,1575,1575,1510
27 may 202474,0574,0574,0574,0574,05-
24 may 202476,1576,1576,1576,1576,15-
23 may 202475,9075,9075,9075,9075,90-
22 may 202474,0074,0074,0074,0074,00-
21 may 202473,1073,1073,1073,1073,10-
20 may 202472,4072,4072,4072,4072,40-
17 may 202472,3572,4072,3572,4072,4010
16 may 202472,7572,7572,7572,7572,75-
15 may 202474,4574,4574,4574,4574,45-
14 may 202471,3071,3071,3071,3071,30-
13 may 202471,7571,7571,7571,7571,75-
10 may 202470,6070,6070,6070,6070,60-
09 may 202469,5069,5069,5069,5069,50-
08 may 202471,8071,8071,8071,8071,80-
07 may 202470,2070,2070,2070,2070,20-
07 may 20240.75 Dividendo
06 may 202473,9073,9073,9073,9073,15-
03 may 202473,9574,3573,9574,1073,3538
02 may 202471,5571,5571,5571,5570,82-
30 abr 202471,1571,1571,1571,1570,43-
29 abr 202470,5070,5070,5070,5069,78-
26 abr 202471,1571,1571,1571,1570,43-
25 abr 202470,7570,7570,7570,7570,03-
24 abr 202470,6570,6570,6570,6569,93-
23 abr 202470,3070,3070,3070,3069,59-
22 abr 202470,9070,9070,9070,9070,18-
19 abr 202469,4569,4569,4569,4568,75-
18 abr 202470,6570,6570,6570,6569,93-
17 abr 202471,1571,1571,1571,1570,43-
16 abr 202469,0069,0069,0069,0068,30-
15 abr 202471,9571,9571,9571,9571,22-
12 abr 202471,2071,2071,2071,2070,48-
11 abr 202468,3068,3068,3068,3067,61-
10 abr 202469,9069,9069,9069,9069,19-
09 abr 202468,3568,3568,3568,3567,66-
08 abr 202467,4567,4567,4567,4566,77150
05 abr 202465,9065,9065,9065,9065,23-
04 abr 202465,8065,8065,8065,8065,13-
03 abr 202466,8566,8566,8566,8566,17-
02 abr 202468,0068,0067,0567,0566,37-
28 mar 202469,3569,3569,0069,0068,30300
27 mar 202468,4568,4568,4568,4567,76-
26 mar 202469,5069,5069,5069,5068,79-
25 mar 202468,0069,3568,0069,3568,651000
22 mar 202466,9566,9566,9566,9566,27-
21 mar 202468,7568,7568,7568,7568,05-
20 mar 202467,3067,3067,3067,3066,62-
19 mar 202467,8067,8067,8067,8067,11-
18 mar 202467,6567,6567,6567,6566,96-
15 mar 202466,6567,2566,6567,2566,57110
14 mar 202466,2066,2066,2066,2065,53-
13 mar 202467,2067,2067,2067,2066,52-
12 mar 202467,6067,6067,6067,6066,91-
11 mar 202468,2568,2568,2568,2567,56-
08 mar 202468,4068,4068,4068,4067,71-
07 mar 202468,2568,2568,2568,2567,56-
06 mar 202469,4569,4569,4569,4568,75-
05 mar 202467,0067,0067,0067,0066,32-
04 mar 202467,2567,2567,2567,2566,57-
01 mar 202467,1567,1567,1567,1566,47-
29 feb 202467,0067,0067,0067,0066,32-
28 feb 202467,0067,0067,0067,0066,32-
27 feb 202466,0066,0066,0066,0065,33-
26 feb 202463,8563,8563,8563,8563,20-
23 feb 202463,4063,4063,4063,4062,76-
22 feb 202464,7564,7564,7564,7564,09-
21 feb 202465,0565,0565,0565,0564,39-
20 feb 202462,9564,4062,9564,4063,754
19 feb 202463,9563,9563,9563,9563,30-
16 feb 202464,3564,3564,3564,3563,70-
15 feb 202462,8562,8562,8562,8562,21-
14 feb 202463,0063,0063,0063,0062,36-
13 feb 202464,7064,7064,7064,7064,04-
12 feb 202465,4065,4065,4065,4064,74-
09 feb 202463,4563,4563,4563,4562,81-
08 feb 202470,7570,7570,7570,7570,03-
07 feb 202470,9570,9570,9570,9570,23-
06 feb 202474,2074,2071,3071,3070,5850
05 feb 202474,6074,6074,6074,6073,84-
02 feb 202475,5575,5575,5575,5574,78-
01 feb 202475,9075,9075,9075,9075,13-
31 ene 202475,3075,3075,3075,3074,54-
30 ene 202475,6575,6575,6575,6574,88-
29 ene 202475,2075,2075,2075,2074,44-
26 ene 202475,5075,5075,5075,5074,73-
25 ene 202475,1075,1075,1075,1074,34-
24 ene 202475,4075,4075,4075,4074,63-
23 ene 202475,9075,9075,9075,9075,13-
22 ene 202476,5076,5076,5076,5075,72-
19 ene 202475,7075,7075,7075,7074,93-
18 ene 202476,7576,7576,7576,7575,97-
17 ene 202477,5077,5077,5077,5076,71-
16 ene 202480,3580,3580,3580,3579,53-
15 ene 202482,5082,5082,5082,5081,66-
12 ene 202482,5082,5082,5082,5081,66-
11 ene 202485,9585,9585,9585,9585,08-
10 ene 202485,8085,8085,8085,8084,93-
09 ene 202485,0085,0085,0085,0084,14-
08 ene 202484,9084,9084,9084,9084,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...