Mercados españoles cerrados en 7 hrs 8 min

Verbund AG (OEWA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,70-1,95 (-2,65%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202471,7071,7071,7071,7071,7050
07 may 202473,6573,6573,6573,6573,65-
07 may 20240.75 Dividendo
06 may 202473,6573,6573,6573,6572,90-
03 may 202473,6573,6573,6573,6572,90-
02 may 202471,4071,4071,4071,4070,67-
30 abr 202471,0071,0071,0071,0070,28-
29 abr 202470,4070,4070,4070,4069,68-
26 abr 202471,1071,1071,1071,1070,38-
25 abr 202470,4070,4070,4070,4069,68-
24 abr 202470,5570,5570,5570,5569,83-
23 abr 202470,1570,1570,1570,1569,44-
22 abr 202470,9070,9070,9070,9070,18-
19 abr 202468,8068,8068,8068,8068,10-
18 abr 202470,6070,6069,0069,0068,3050
17 abr 202471,3071,3071,3071,3070,57-
16 abr 202468,7568,7568,7568,7568,05-
15 abr 202471,8571,8571,8571,8571,12-
12 abr 202471,0571,0571,0571,0570,33-
11 abr 202468,2068,2068,2068,2067,51-
10 abr 202469,8069,8069,8069,8069,09-
09 abr 202468,1068,1068,1068,1067,41-
08 abr 202467,0067,0067,0067,0066,32-
05 abr 202465,2565,2565,2565,2564,59-
04 abr 202465,8066,6065,8066,6065,929
03 abr 202467,7067,7064,4064,4063,74400
02 abr 202467,8067,8067,8067,8067,11-
28 mar 202469,3069,3069,3069,3068,59-
27 mar 202468,4568,4568,4568,4567,75-
26 mar 202469,1569,4069,1569,4068,697
25 mar 202467,8569,6067,8569,3068,59560
22 mar 202466,8066,8066,8066,8066,12-
21 mar 202468,6568,6568,6568,6567,95-
20 mar 202467,1567,1567,1567,1566,47-
19 mar 202467,6567,6567,6567,6566,96-
18 mar 202467,5567,5567,5567,5566,86-
15 mar 202466,4566,4566,4566,4565,77-
14 mar 202465,8565,8565,8565,8565,18-
13 mar 202467,1567,1567,1567,1566,47-
12 mar 202467,4567,4567,4567,4566,76-
11 mar 202468,5068,5068,5068,5067,80-
08 mar 202468,2568,2568,2568,2567,55-
07 mar 202468,0568,0568,0568,0567,36-
06 mar 202469,1569,1569,1569,1568,45-
05 mar 202466,7066,7066,7066,7066,02-
04 mar 202466,9566,9566,9566,9566,27-
01 mar 202467,0067,9067,0067,9067,21200
29 feb 202466,6566,6566,6566,6565,97-
28 feb 202466,3066,3066,3066,3065,62-
27 feb 202465,9065,9065,9065,9065,23-
26 feb 202463,6565,9063,6565,9065,2315
23 feb 202463,2063,2063,2063,2062,56-
22 feb 202464,7064,7064,7064,7064,04-
21 feb 202464,9564,9564,9564,9564,29-
20 feb 202462,9562,9562,9562,9562,31-
19 feb 202464,8564,8563,9563,9563,3035
16 feb 202463,6563,6563,6563,6563,00-
15 feb 202462,4562,4562,4562,4561,81-
14 feb 202462,9062,9062,9062,9062,26-
13 feb 202464,6564,6564,6564,6563,99-
12 feb 202465,1065,1065,1065,1064,44-
09 feb 202464,1065,7564,1065,7565,08100
08 feb 202470,4570,4569,0069,0068,30100
07 feb 202469,0069,0069,0069,0068,30-
06 feb 202473,4573,4573,4573,4572,70-
05 feb 202474,5074,5073,6074,2573,497
02 feb 202475,4075,4075,4075,4074,63-
01 feb 202475,5075,5075,5075,5074,73-
31 ene 202475,2075,2075,2075,2074,43-
30 ene 202475,5575,5575,5575,5574,78-
29 ene 202475,0575,0575,0575,0574,29-
26 ene 202475,4075,4075,4075,4074,63-
25 ene 202474,9574,9574,9574,9574,19-
24 ene 202475,1575,1575,1575,1574,38-
23 ene 202475,8075,8075,8075,8075,03-
22 ene 202476,5076,5076,5076,5075,72-
19 ene 202475,4575,4575,4575,4574,68-
18 ene 202476,6076,6076,6076,6075,82-
17 ene 202477,0577,0577,0577,0576,27-
16 ene 202479,7079,7079,7079,7078,89-
15 ene 202484,1584,1584,1584,1583,29-
12 ene 202484,1584,1584,1584,1583,29-
11 ene 202485,5085,5085,5085,5084,63-
10 ene 202485,3585,3585,3585,3584,48-
09 ene 202484,9584,9584,9584,9584,08-
08 ene 202484,3584,3584,3584,3583,49-
05 ene 202483,2083,2083,2083,2082,35-
04 ene 202482,5582,5582,5582,5581,71-
03 ene 202482,2082,2082,2082,2081,36-
02 ene 202483,4583,4583,4583,4582,60-
29 dic 202383,1583,9583,1583,9583,10-
28 dic 202384,4084,4084,4084,4083,54-
27 dic 202383,5083,5083,5083,5082,65-
22 dic 202384,6084,6084,6084,6083,74-
21 dic 202383,7083,7083,7083,7082,85-
20 dic 202384,4084,4084,4084,4083,54-
19 dic 202384,1584,1584,1584,1583,29-
18 dic 202385,9585,9585,9585,9585,07-
15 dic 202384,5084,5084,5084,5083,64-
14 dic 202383,9583,9583,9583,9583,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...