Mercados españoles cerrados en 5 hrs 5 min

Verbund AG (OEWA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,65+0,25 (+0,36%)
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202470,6570,6570,6570,6570,652
23 abr 202470,4070,4070,4070,4070,40-
22 abr 202470,9070,9070,9070,9070,90-
19 abr 202469,5570,1069,5570,1070,102
18 abr 202470,7570,7570,7570,7570,75-
17 abr 202471,1571,4571,1571,4571,4520
16 abr 202469,1069,1069,1069,1069,10-
15 abr 202471,9571,9570,5070,5070,50100
12 abr 202471,2071,2071,2071,2071,20-
11 abr 202468,4068,4068,4068,4068,40-
10 abr 202469,9069,9069,9069,9069,90-
09 abr 202468,3568,3568,3568,3568,35-
08 abr 202467,4567,4567,4567,4567,45-
05 abr 202466,0066,0066,0066,0066,00-
04 abr 202465,9066,7065,9066,7066,7041
03 abr 202467,4067,4067,4067,4067,40-
02 abr 202468,1068,1068,1068,1068,10-
28 mar 202469,3569,3569,3569,3569,35-
27 mar 202468,5568,5568,5568,5568,55-
26 mar 202469,5069,5069,5069,5069,50-
25 mar 202468,0068,0068,0068,0068,00-
22 mar 202467,0567,0567,0567,0567,05-
21 mar 202468,7568,7568,7568,7568,75-
20 mar 202467,4067,4067,4067,4067,40-
19 mar 202467,8067,8067,8067,8067,80-
18 mar 202467,6567,6567,6567,6567,65-
15 mar 202466,8566,8566,8566,8566,85-
14 mar 202466,7567,3566,7567,3567,35600
13 mar 202467,3067,3067,3067,3067,30-
12 mar 202467,7067,7067,7067,7067,70-
11 mar 202468,3569,1068,3569,1069,1070
08 mar 202468,4068,4068,4068,4068,40-
07 mar 202468,3568,3568,3568,3568,35-
06 mar 202469,4569,4569,0069,0069,00100
05 mar 202467,1067,1067,1067,1067,10-
04 mar 202467,1067,1067,1067,1067,1010
01 mar 202467,1567,1567,1567,1567,15-
29 feb 202467,0067,0067,0067,0067,00-
28 feb 202467,0067,0066,2066,2066,2050
27 feb 202466,0066,0066,0066,0066,00-
26 feb 202463,8563,8563,8563,8563,85-
23 feb 202463,5063,5063,5063,5063,50-
22 feb 202464,8564,8564,2064,2064,20500
21 feb 202465,0565,0565,0565,0565,05-
20 feb 202462,9562,9562,9562,9562,95-
19 feb 202464,4564,4562,9562,9562,95322
16 feb 202464,3564,3564,3564,3564,35-
15 feb 202462,9562,9562,9562,9562,95-
14 feb 202463,0063,1063,0063,1063,1070
13 feb 202464,8064,8062,5062,5062,5013
12 feb 202465,4065,4065,4065,4065,40-
09 feb 202465,0065,1064,8565,1065,1095
08 feb 202470,8570,8569,2069,2069,20250
07 feb 202471,0071,0071,0071,0071,00-
06 feb 202474,3074,3074,3074,3074,30-
05 feb 202474,7074,7074,7074,7074,70500
02 feb 202475,6575,6575,6575,6575,65-
01 feb 202475,9075,9075,9075,9075,90-
31 ene 202475,4075,4075,4075,4075,40-
30 ene 202475,6575,6575,6575,6575,65-
29 ene 202475,3075,3075,3075,3075,30-
26 ene 202475,5075,5075,5075,5075,50-
25 ene 202475,2075,2075,2075,2075,20-
24 ene 202475,5075,5075,5075,5075,50-
23 ene 202476,0076,0076,0076,0076,00-
22 ene 202476,5076,5076,5076,5076,50-
19 ene 202475,7575,7575,7575,7575,75-
18 ene 202476,8576,8576,8576,8576,85-
17 ene 202477,6077,6077,6077,6077,60-
16 ene 202480,4580,4580,4580,4580,45-
15 ene 202481,0081,0081,0081,0081,00-
12 ene 202484,6084,6081,0081,0081,00200
11 ene 202485,9585,9585,5085,5085,5050
10 ene 202485,8085,8085,8085,8085,80-
09 ene 202485,0085,0085,0085,0085,00-
08 ene 202485,0085,0085,0085,0085,00-
05 ene 202483,5585,0083,5585,0085,008
04 ene 202482,9582,9582,9582,9582,95-
03 ene 202482,4082,4082,4082,4082,40-
02 ene 202484,3584,3584,3584,3584,35-
29 dic 202383,7083,9583,7083,9583,95-
28 dic 202384,6084,6084,6084,6084,60-
27 dic 202384,0584,0584,0584,0584,05-
22 dic 202384,6584,6584,6584,6584,65-
21 dic 202384,1584,1583,0083,0083,0050
20 dic 202385,1085,1085,1085,1085,10-
19 dic 202384,7084,7084,7084,7084,70-
18 dic 202386,3086,3086,3086,3086,30-
15 dic 202384,7084,7084,7084,7084,70-
14 dic 202384,0084,0084,0084,0084,00-
13 dic 202382,0082,0082,0082,0082,00-
12 dic 202383,1583,1583,1583,1583,15-
11 dic 202386,2586,2586,2586,2586,25-
08 dic 202386,8586,8586,8586,8586,85-
07 dic 202385,8085,8085,8085,8085,80-
06 dic 202389,0089,0089,0089,0089,00-
05 dic 202388,1088,1088,1088,1088,10-
04 dic 202387,9087,9087,9087,9087,90-
01 dic 202386,9086,9086,9086,9086,90-
30 nov 202384,4584,4584,4584,4584,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...