Mercados españoles cerrados

Vesuvius PLC (V4S.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,60+0,10 (+1,82%)
Al cierre: 09:33PM 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 20245,455,655,505,605,60-
25 abr 20245,505,555,455,505,50-
24 abr 20245,455,605,455,505,50-
23 abr 20245,505,605,455,505,50-
22 abr 20245,355,555,355,455,45-
19 abr 20245,355,455,305,305,30-
18 abr 20245,555,555,355,355,35-
18 abr 20240.162 Dividendo
17 abr 20245,505,605,505,555,39-
16 abr 20245,755,755,505,505,34-
15 abr 20245,705,855,705,755,58-
12 abr 20245,755,855,705,755,58-
11 abr 20245,705,755,705,755,58-
10 abr 20245,655,805,655,705,53-
09 abr 20245,755,755,655,655,49-
08 abr 20245,755,805,755,755,58-
05 abr 20245,705,755,705,705,53-
04 abr 20245,705,755,705,755,58-
03 abr 20245,705,755,705,755,58-
02 abr 20245,805,905,705,755,58-
28 mar 20245,745,865,745,805,63-
27 mar 20245,665,805,665,725,55-
26 mar 20245,665,765,665,665,49-
25 mar 20245,725,725,665,665,49-
22 mar 20245,745,825,685,705,53-
21 mar 20245,705,805,705,745,57-
20 mar 20245,665,765,665,705,53-
19 mar 20245,645,705,625,685,51-
18 mar 20245,545,705,545,665,49-
15 mar 20245,585,685,545,605,44-
14 mar 20245,625,685,585,625,46-
13 mar 20245,705,705,625,625,46-
12 mar 20245,625,745,625,665,49-
11 mar 20245,645,705,625,645,48-
08 mar 20245,625,745,625,645,48-
07 mar 20245,585,665,585,625,46-
06 mar 20245,565,665,565,605,44-
05 mar 20245,505,625,505,565,40-
04 mar 20245,545,605,505,525,36-
01 mar 20245,665,745,485,545,38-
29 feb 20245,705,725,625,665,49-
28 feb 20245,705,765,685,685,51-
27 feb 20245,685,785,685,705,53-
26 feb 20245,685,785,685,685,51-
23 feb 20245,725,785,685,705,53-
22 feb 20245,705,785,665,725,55-
21 feb 20245,705,785,705,725,55-
20 feb 20245,805,825,705,725,55-
19 feb 20245,765,825,765,765,59-
16 feb 20245,565,765,565,705,53-
15 feb 20245,565,645,565,585,42-
14 feb 20245,505,645,505,585,42-
13 feb 20245,585,625,505,525,36-
12 feb 20245,545,665,545,585,42-
09 feb 20245,545,645,545,545,38-
08 feb 20245,525,645,525,565,40-
07 feb 20245,625,685,545,565,40-
06 feb 20245,585,705,585,645,48-
05 feb 20245,745,785,585,645,48-
02 feb 20245,585,785,585,725,55-
01 feb 20245,605,685,585,625,46-
31 ene 20245,585,705,585,625,46-
30 ene 20245,625,665,585,625,46-
29 ene 20245,705,765,625,625,46-
26 ene 20245,585,765,585,705,53-
25 ene 20245,545,625,545,565,40-
24 ene 20245,545,665,545,545,38-
23 ene 20245,565,665,545,545,38-
22 ene 20245,505,625,505,545,38-
19 ene 20245,585,625,485,545,38-
18 ene 20245,645,705,585,625,46-
17 ene 20245,705,725,625,625,46-
16 ene 20245,605,745,585,605,44-
15 ene 20245,605,685,605,625,46-
12 ene 20245,605,685,605,605,44-
11 ene 20245,645,725,585,665,49-
10 ene 20245,585,705,585,645,48-
09 ene 20245,685,725,605,605,44-
08 ene 20245,585,705,585,605,44-
05 ene 20245,585,625,545,565,40-
04 ene 20245,545,625,545,585,42-
03 ene 20245,505,645,505,525,36-
02 ene 20245,565,605,485,505,34-
29 dic 20235,565,605,565,585,42-
28 dic 20235,565,625,545,545,38-
27 dic 20235,565,625,465,465,30-
22 dic 20235,525,585,485,565,40-
21 dic 20235,505,545,505,505,34-
20 dic 20235,425,525,425,505,34-
19 dic 20235,445,525,445,525,36-
18 dic 20235,525,565,445,465,30-
15 dic 20235,525,665,525,545,38-
14 dic 20235,305,565,305,525,36-
13 dic 20235,205,365,205,325,16-
12 dic 20235,305,345,205,245,09-
11 dic 20235,245,385,245,385,22-
08 dic 20235,285,325,245,245,09-
07 dic 20235,165,305,165,265,11-
06 dic 20235,165,245,165,165,01-
05 dic 20235,125,245,125,165,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...