Mercados españoles cerrados en 1 hr 23 mins

Verbio SE (VBK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,36+0,14 (+0,69%)
A partir del 03:51PM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202420,4420,9220,1020,3620,3651.169
06 may 202420,3220,7620,1420,2220,2251.700
03 may 202420,3020,7620,0620,2020,2069.524
02 may 202419,7020,3019,7020,2420,2465.886
30 abr 202419,9420,1219,4219,6219,6273.336
29 abr 202419,9919,9919,4419,9819,98104.523
26 abr 202419,4720,0819,3519,8719,8783.711
25 abr 202419,5420,5819,0719,0919,09154.508
24 abr 202419,6719,9219,2019,5519,5581.348
23 abr 202419,4119,9419,3419,7919,79149.402
22 abr 202419,0219,4518,9419,2819,2888.423
19 abr 202418,8919,0018,5118,8518,85253.262
18 abr 202419,2519,3418,7619,1719,17101.010
17 abr 202418,9119,6018,9119,1819,1891.412
16 abr 202418,7719,4018,5919,0919,0984.864
15 abr 202419,3419,5818,4218,9718,97181.180
12 abr 202419,6120,1619,4219,5219,5268.913
11 abr 202419,7820,1019,2819,3819,38134.753
10 abr 202420,8221,0619,3419,8119,81156.814
09 abr 202420,4221,3220,3020,7020,70117.566
08 abr 202420,4220,8220,0220,2820,2863.076
05 abr 202421,0821,3020,3820,4620,4683.188
04 abr 202421,0021,3620,8221,3621,36173.928
03 abr 202420,2620,9819,7920,9820,98107.294
02 abr 202421,1021,3420,0220,1420,14143.807
28 mar 202420,5721,4020,2021,0521,05143.104
27 mar 202419,6520,5419,3120,5020,50110.601
26 mar 202419,9020,1119,5819,6819,6884.159
25 mar 202420,2921,3019,7520,0420,04226.743
22 mar 202418,5119,6618,5119,5319,53126.666
21 mar 202418,4018,7818,2018,6618,66118.838
20 mar 202417,5118,5717,4418,0718,0779.228
19 mar 202417,6517,7617,4217,6617,6688.274
18 mar 202416,7917,9316,7917,5817,58157.314
15 mar 202416,6016,8116,5016,7316,73319.917
14 mar 202417,0917,4116,5116,5316,53177.650
13 mar 202417,8517,8517,2017,2817,28103.028
12 mar 202418,1018,3217,6017,8817,88114.946
11 mar 202417,5317,9716,9817,9717,97188.180
08 mar 202418,1518,1817,5017,5117,51114.009
07 mar 202417,9018,2617,7518,1518,15134.328
06 mar 202418,2118,3017,7018,0318,03141.347
05 mar 202418,4118,6518,1718,1718,1765.430
04 mar 202419,3319,3618,3318,5618,5697.047
01 mar 202418,8119,3118,8119,3119,3181.751
29 feb 202418,6619,2018,4018,8718,87174.479
28 feb 202419,2319,5818,5218,7818,7896.798
27 feb 202418,6119,5018,6119,2919,29145.712
26 feb 202418,7618,9018,3018,7118,71112.020
23 feb 202419,3019,3518,5518,8618,86108.044
22 feb 202419,8920,0019,3119,3419,3495.161
21 feb 202419,7520,0619,4319,7119,7180.064
20 feb 202420,0720,4819,7819,7919,7982.520
19 feb 202420,6720,6720,0220,2320,2387.402
16 feb 202421,3421,6020,7020,7720,77134.430
15 feb 202420,8221,2520,3721,1821,1893.569
14 feb 202420,5820,9120,2620,7320,7366.553
13 feb 202421,0121,6720,6420,7020,70116.764
12 feb 202420,3421,6820,2321,1621,16130.921
09 feb 202422,8022,8520,2720,3320,33319.941
08 feb 202419,2222,4518,6521,5421,54508.611
07 feb 202419,0019,2818,2218,2818,28110.586
06 feb 202419,3919,6318,9419,1619,16101.025
05 feb 202419,8620,1019,3919,3919,39156.053
05 feb 20240.2 Dividendo
02 feb 202420,5720,9820,1620,1619,9688.848
01 feb 202420,2020,5319,9220,4020,2063.261
31 ene 202419,7220,4319,7220,3420,1485.437
30 ene 202420,0120,0219,3919,7219,52127.595
29 ene 202419,5419,8219,3919,8119,6181.438
26 ene 202419,5119,7519,3919,5319,34117.506
25 ene 202419,3019,8219,2519,5319,34137.689
24 ene 202421,0421,1619,6819,7519,56126.820
23 ene 202420,6121,0020,0020,8820,67127.953
22 ene 202419,3820,2419,3420,0919,89189.725
19 ene 202419,0119,2018,5919,0718,88299.101
18 ene 202419,7020,0218,5818,8718,68297.155
17 ene 202420,2020,2819,0819,6719,47404.337
16 ene 202419,6621,2419,1220,9920,78322.125
15 ene 202423,1623,3921,0621,2321,02316.099
12 ene 202423,0023,6822,6223,1722,94288.638
11 ene 202425,0025,2022,8422,8422,61652.859
10 ene 202426,4526,9825,8926,2826,02111.681
09 ene 202427,6527,6726,6826,6826,42168.490
08 ene 202428,1328,3527,5327,7627,4860.968
05 ene 202428,5028,5727,2428,1627,8867.324
04 ene 202428,3228,6527,8528,3728,0957.906
03 ene 202428,8128,8727,8828,1427,8665.968
02 ene 202429,9930,0528,2428,7928,5096.209
29 dic 202329,4530,0929,2629,8829,5842.374
28 dic 202330,0030,1229,1729,7229,4361.470
27 dic 202329,3030,2229,3029,9829,68134.931
22 dic 202328,7729,5728,7729,3729,0850.441
21 dic 202328,6929,0028,1128,7728,4884.601
20 dic 202328,0229,2027,9928,9328,64207.130
19 dic 202326,5027,7126,4427,5027,2388.350
18 dic 202326,9527,1726,4726,5826,3263.138
15 dic 202327,8328,3026,8827,0926,82155.683
14 dic 202326,2327,2225,8427,2226,95240.188
13 dic 202327,5827,5825,8126,1425,88206.214
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...