Mercados españoles cerrados en 4 hrs 36 min

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,05+0,30 (+0,40%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202476,0576,0576,0576,0576,0540
23 may 202475,6575,7575,6575,7575,7540
22 may 202473,4576,1073,4576,1076,1015
21 may 202472,9072,9072,3072,5572,551
20 may 202473,0073,0073,0073,0073,0035
17 may 202472,1572,5072,1572,3572,35200
16 may 202471,9571,9571,9571,9571,95-
15 may 202474,2575,0573,9074,0074,0068
14 may 202471,2072,7071,2072,7072,701032
13 may 202471,8071,8070,8070,8070,80800
10 may 202470,4071,5070,4071,0071,0051
09 may 202470,3070,3069,4569,4569,4532
08 may 202471,7071,7069,4569,4569,4556
07 may 202470,5570,7070,5570,7070,7010
07 may 20240.75 Dividendo
06 may 202473,6074,1073,6074,1073,35-
03 may 202473,6074,1073,5574,1073,35205
02 may 202472,0074,0572,0074,0573,3040
30 abr 202471,0571,0570,5070,6069,89200
29 abr 202470,0070,6069,8570,6069,8985
26 abr 202470,8571,3570,4070,5069,79550
25 abr 202470,7070,7070,3570,5069,79740
24 abr 202470,5070,9070,5070,9070,1830
23 abr 202470,1570,3070,1570,3069,591
22 abr 202470,8570,8570,8570,8570,13-
19 abr 202469,1570,4569,1570,4569,7450
18 abr 202470,5570,5570,4570,4569,74-
17 abr 202471,0071,0070,4070,4069,69100
16 abr 202468,5570,9068,5570,9070,181
15 abr 202471,8571,8571,0571,0570,3336
12 abr 202471,2071,8071,0571,8071,07-
11 abr 202469,2071,9069,2071,9071,17228
10 abr 202469,7569,7568,9068,9068,201
09 abr 202468,1069,2568,1068,8568,1560
08 abr 202467,3568,7567,3568,7568,05575
05 abr 202466,5567,2066,5566,8566,1776
04 abr 202465,5065,7565,5065,6564,99100
03 abr 202467,7067,7064,6566,0065,331092
02 abr 202467,8068,1567,5568,1567,46100
28 mar 202469,3069,3067,5568,1567,4621
27 mar 202468,4569,7068,4069,3068,60354
26 mar 202469,0069,0068,5569,0068,30101
25 mar 202468,3069,7068,3069,7068,9994
22 mar 202466,8568,7066,8568,7068,004
21 mar 202468,4568,4567,1567,1566,4750
20 mar 202467,2068,8067,2068,7568,05176
19 mar 202467,7567,9567,3067,8567,1692
18 mar 202467,5568,2067,5568,2067,51140
15 mar 202466,7567,8066,7567,7067,0150
14 mar 202466,8067,8066,7566,7566,07200
13 mar 202467,2067,2567,1567,1566,4750
12 mar 202467,5567,5567,3567,3566,676
11 mar 202468,5068,8566,0067,7067,01121
08 mar 202468,2068,2067,8067,8067,1190
07 mar 202467,9068,9067,9068,9068,20643
06 mar 202469,1570,0069,0570,0069,292008
05 mar 202467,1570,0067,1570,0069,2932
04 mar 202467,1067,4566,9567,4566,77140
01 mar 202467,0067,7067,0067,4566,7747
29 feb 202466,6567,0066,3066,3065,6377
28 feb 202466,9566,9565,8566,0065,33530
27 feb 202465,9066,0565,5066,0565,38-
26 feb 202463,6564,0063,6564,0063,35-
23 feb 202463,2063,3062,6562,6562,0248
22 feb 202464,6564,6563,2063,3062,6693
21 feb 202464,9565,1064,3564,3563,70-
20 feb 202462,8564,6062,8564,6063,9538
19 feb 202464,9065,2564,0064,0063,35100
16 feb 202464,8065,4564,8065,4564,79272
15 feb 202462,9565,1562,5565,1564,492168
14 feb 202463,4563,6562,9063,2062,56792
13 feb 202464,8564,8563,8063,8063,155
12 feb 202465,1065,7564,0064,5063,85341
09 feb 202463,1566,2063,0065,5064,845545
08 feb 202470,4570,4567,0067,0066,32520
07 feb 202469,0071,4069,0070,3069,59330
06 feb 202474,1074,1571,2571,2570,53350
05 feb 202474,9075,2074,1574,1573,4055
02 feb 202475,1075,1075,0575,0574,2934
01 feb 202475,8075,8075,8075,8075,03-
31 ene 202474,5075,5074,5075,5074,7435
30 ene 202476,1576,1574,9075,0074,2414
29 ene 202475,1575,1574,4574,5573,8020
26 ene 202475,4076,9574,8075,0074,2497
25 ene 202474,9575,3074,9575,3074,5470
24 ene 202475,0075,5075,0075,5074,747
23 ene 202475,4075,6075,4075,6074,83-
22 ene 202475,1076,0574,9576,0575,28150
19 ene 202475,4576,1075,3076,1075,3325
18 ene 202476,6076,6075,5575,5574,79200
17 ene 202477,1077,1076,7576,7575,9735
16 ene 202479,7080,8078,5578,5577,7598
15 ene 202480,3581,2580,1581,1080,28170
12 ene 202484,1584,1581,4581,4580,63208
11 ene 202485,5086,3085,5086,1085,23164
10 ene 202485,3587,4585,3586,5085,62414
09 ene 202485,0085,4585,0085,2084,3435
08 ene 202484,5084,7084,5084,7083,84-
05 ene 202483,7085,0083,7085,0084,142006
04 ene 202482,5582,5582,5582,5581,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...