Mercados españoles cerrados en 7 hrs 54 min

Van de Velde NV (VAN.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,90+0,40 (+1,23%)
A partir del 09:20AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202433,3033,3032,8532,9032,902217
02 may 20242.4 Dividendo
30 abr 202435,0035,1034,8034,9032,504465
29 abr 202434,9035,1534,7534,9532,557927
26 abr 202434,9035,0534,7534,9032,507150
25 abr 202434,8034,9534,7534,8032,416183
24 abr 202434,9535,0034,8034,9532,553151
23 abr 202434,7534,9034,5034,9032,502417
22 abr 202434,3034,6534,2534,6532,274313
19 abr 202434,6034,6034,2534,3031,942668
18 abr 202434,9034,9034,2534,4532,084164
17 abr 202434,5034,7034,4034,5532,175035
16 abr 202434,5034,5034,2534,5032,137340
15 abr 202434,7534,8034,3534,7032,319271
12 abr 202435,1035,2534,6034,6032,226312
11 abr 202435,2035,2535,0035,0032,594668
10 abr 202435,1535,3535,1035,2532,833053
09 abr 202435,3535,5035,1535,1532,735222
08 abr 202435,0535,3534,9535,1532,734307
05 abr 202435,4035,4534,8034,9532,556858
04 abr 202434,4535,4034,4535,3532,928907
03 abr 202434,4534,6534,3534,5032,135570
02 abr 202434,0534,5034,0534,2531,8910.453
28 mar 202433,9034,2033,7034,0031,663662
27 mar 202433,7033,8533,5533,5531,244953
26 mar 202433,1533,7533,1533,6531,343869
25 mar 202433,8533,8533,1033,4531,159201
22 mar 202433,6034,0033,6033,9031,575205
21 mar 202433,7533,9533,6533,8031,485164
20 mar 202433,5033,8533,2033,3031,015768
19 mar 202434,0034,0033,6533,6531,344025
18 mar 202433,1034,0532,7534,0531,719486
15 mar 202433,6033,8532,1532,1529,94211.846
14 mar 202433,5033,8033,3033,8031,486159
13 mar 202433,6033,7533,6033,6031,295854
12 mar 202433,5534,1033,5533,8531,525514
11 mar 202432,8033,7032,7533,7031,386874
08 mar 202432,5032,9532,5032,8530,593347
07 mar 202432,4532,6032,0032,3030,0810.581
06 mar 202432,5032,9032,5032,7530,501871
05 mar 202432,5033,0032,5032,7530,505997
04 mar 202433,3033,3032,5032,5530,315562
01 mar 202433,1533,8033,1533,5531,246665
29 feb 202433,2033,5532,4033,1030,8212.554
28 feb 202433,2033,8033,0533,8031,4811.281
27 feb 202432,8033,3532,7533,1530,873726
26 feb 202432,8533,0032,6032,6030,364028
23 feb 202432,8032,8532,6532,7030,452435
22 feb 202432,6532,8532,5032,8530,591362
21 feb 202432,7032,7032,4032,5530,313938
20 feb 202432,5532,8532,2532,2530,036354
19 feb 202433,5033,5032,5032,5030,278111
16 feb 202433,2033,7033,1533,5031,201730
15 feb 202433,1033,3033,0533,2030,921601
14 feb 202433,1533,4033,0033,0030,733012
13 feb 202433,2533,4033,1033,4031,103310
12 feb 202433,3033,6533,1533,2530,963126
09 feb 202432,9533,2032,9533,2030,922282
08 feb 202432,7033,0532,7033,0530,781117
07 feb 202433,0033,0032,5532,6030,366409
06 feb 202432,9033,0032,9032,9530,68748
05 feb 202433,0033,0032,8033,0030,733517
02 feb 202432,9033,1532,7532,7530,504028
01 feb 202433,0533,1032,9032,9030,64994
31 ene 202432,8033,2032,7532,9530,685903
30 ene 202432,9033,0032,7532,7530,504502
29 ene 202432,7032,9532,7032,8030,542499
26 ene 202432,6032,9032,5032,6530,402170
25 ene 202432,5032,8532,4032,6030,364306
24 ene 202432,9532,9532,3532,3530,137656
23 ene 202433,1033,2032,6032,6030,365901
22 ene 202433,6533,7533,0033,0030,739653
19 ene 202434,0034,0033,4033,4031,102966
18 ene 202433,4033,9033,4033,7031,382689
17 ene 202433,7033,7033,2533,6031,295589
16 ene 202433,8033,9533,8033,8531,522915
15 ene 202434,1534,2033,9034,0531,712886
12 ene 202434,6034,6034,0034,0031,662854
11 ene 202434,6034,6534,5034,6032,22617
10 ene 202434,6034,7534,6034,6532,27995
09 ene 202434,7034,8534,6534,6532,271784
08 ene 202434,6034,7534,6034,6532,27807
05 ene 202434,5034,6534,3534,6032,222284
04 ene 202433,8034,5533,8034,5532,172803
03 ene 202434,1534,4033,8034,0031,663613
02 ene 202434,2534,4534,1034,4032,032828
29 dic 202333,8534,0033,7033,7531,432057
28 dic 202333,7534,2533,6533,6531,343551
27 dic 202333,5033,8033,5033,5031,201880
22 dic 202333,8033,8533,3033,4031,103342
21 dic 202333,5033,7533,3033,3031,012606
20 dic 202333,6033,8033,3533,3531,062750
19 dic 202333,3033,9033,3033,8531,523968
18 dic 202334,4534,6033,2033,3031,016454
15 dic 202334,5034,5034,3034,4532,082636
14 dic 202334,3034,4534,1534,4532,083070
13 dic 202334,4534,5034,3034,3031,94983
12 dic 202334,5034,5034,2534,5032,131576
11 dic 202334,3034,5034,2034,5032,134357
08 dic 202334,3534,4034,2034,2031,852788
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...