Mercados españoles cerrados

Verbund AG (OEWA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,10+0,70 (+0,99%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202471,1071,1071,1071,1071,10-
25 abr 202470,4070,4070,4070,4070,40-
24 abr 202470,5570,5570,5570,5570,55-
23 abr 202470,1570,1570,1570,1570,15-
22 abr 202470,9070,9070,9070,9070,90-
19 abr 202468,8068,8068,8068,8068,80-
18 abr 202470,6070,6069,0069,0069,0050
17 abr 202471,3071,3071,3071,3071,30-
16 abr 202468,7568,7568,7568,7568,75-
15 abr 202471,8571,8571,8571,8571,85-
12 abr 202471,0571,0571,0571,0571,05-
11 abr 202468,2068,2068,2068,2068,20-
10 abr 202469,8069,8069,8069,8069,80-
09 abr 202468,1068,1068,1068,1068,10-
08 abr 202467,0067,0067,0067,0067,00-
05 abr 202465,2565,2565,2565,2565,25-
04 abr 202465,8066,6065,8066,6066,609
03 abr 202467,7067,7064,4064,4064,40400
02 abr 202467,8067,8067,8067,8067,80-
28 mar 202469,3069,3069,3069,3069,30-
27 mar 202468,4568,4568,4568,4568,45-
26 mar 202469,1569,4069,1569,4069,407
25 mar 202467,8569,6067,8569,3069,30560
22 mar 202466,8066,8066,8066,8066,80-
21 mar 202468,6568,6568,6568,6568,65-
20 mar 202467,1567,1567,1567,1567,15-
19 mar 202467,6567,6567,6567,6567,65-
18 mar 202467,5567,5567,5567,5567,55-
15 mar 202466,4566,4566,4566,4566,45-
14 mar 202465,8565,8565,8565,8565,85-
13 mar 202467,1567,1567,1567,1567,15-
12 mar 202467,4567,4567,4567,4567,45-
11 mar 202468,5068,5068,5068,5068,50-
08 mar 202468,2568,2568,2568,2568,25-
07 mar 202468,0568,0568,0568,0568,05-
06 mar 202469,1569,1569,1569,1569,15-
05 mar 202466,7066,7066,7066,7066,70-
04 mar 202466,9566,9566,9566,9566,95-
01 mar 202467,0067,9067,0067,9067,90200
29 feb 202466,6566,6566,6566,6566,65-
28 feb 202466,3066,3066,3066,3066,30-
27 feb 202465,9065,9065,9065,9065,90-
26 feb 202463,6565,9063,6565,9065,9015
23 feb 202463,2063,2063,2063,2063,20-
22 feb 202464,7064,7064,7064,7064,70-
21 feb 202464,9564,9564,9564,9564,95-
20 feb 202462,9562,9562,9562,9562,95-
19 feb 202464,8564,8563,9563,9563,9535
16 feb 202463,6563,6563,6563,6563,65-
15 feb 202462,4562,4562,4562,4562,45-
14 feb 202462,9062,9062,9062,9062,90-
13 feb 202464,6564,6564,6564,6564,65-
12 feb 202465,1065,1065,1065,1065,10-
09 feb 202464,1065,7564,1065,7565,75100
08 feb 202470,4570,4569,0069,0069,00100
07 feb 202469,0069,0069,0069,0069,00-
06 feb 202473,4573,4573,4573,4573,45-
05 feb 202474,5074,5073,6074,2574,257
02 feb 202475,4075,4075,4075,4075,40-
01 feb 202475,5075,5075,5075,5075,50-
31 ene 202475,2075,2075,2075,2075,20-
30 ene 202475,5575,5575,5575,5575,55-
29 ene 202475,0575,0575,0575,0575,05-
26 ene 202475,4075,4075,4075,4075,40-
25 ene 202474,9574,9574,9574,9574,95-
24 ene 202475,1575,1575,1575,1575,15-
23 ene 202475,8075,8075,8075,8075,80-
22 ene 202476,5076,5076,5076,5076,50-
19 ene 202475,4575,4575,4575,4575,45-
18 ene 202476,6076,6076,6076,6076,60-
17 ene 202477,0577,0577,0577,0577,05-
16 ene 202479,7079,7079,7079,7079,70-
15 ene 202484,1584,1584,1584,1584,15-
12 ene 202484,1584,1584,1584,1584,15-
11 ene 202485,5085,5085,5085,5085,50-
10 ene 202485,3585,3585,3585,3585,35-
09 ene 202484,9584,9584,9584,9584,95-
08 ene 202484,3584,3584,3584,3584,35-
05 ene 202483,2083,2083,2083,2083,20-
04 ene 202482,5582,5582,5582,5582,55-
03 ene 202482,2082,2082,2082,2082,20-
02 ene 202483,4583,4583,4583,4583,45-
29 dic 202383,1583,9583,1583,9583,95-
28 dic 202384,4084,4084,4084,4084,40-
27 dic 202383,5083,5083,5083,5083,50-
22 dic 202384,6084,6084,6084,6084,60-
21 dic 202383,7083,7083,7083,7083,70-
20 dic 202384,4084,4084,4084,4084,40-
19 dic 202384,1584,1584,1584,1584,15-
18 dic 202385,9585,9585,9585,9585,95-
15 dic 202384,5084,5084,5084,5084,50-
14 dic 202383,9583,9583,9583,9583,95-
13 dic 202381,5081,5081,5081,5081,50-
12 dic 202382,9582,9582,9582,9582,95-
11 dic 202386,3586,3586,3586,3586,3515
08 dic 202386,3586,3586,3586,3586,35-
07 dic 202385,3085,3085,3085,3085,30-
06 dic 202388,5088,5088,5088,5088,50-
05 dic 202388,6088,6088,6088,6088,60-
04 dic 202387,8087,8087,8087,8087,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...