Mercados españoles cerrados en 5 hrs 35 min

VEON Ltd. (VEON)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,43-0,21 (-0,89%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202423,4323,8123,0823,4323,4312.500
17 abr 202422,5723,8522,3523,6423,6424.200
16 abr 202423,0723,4022,4523,0723,079500
15 abr 202423,3523,4823,0323,4823,485100
12 abr 202423,4823,9023,3523,6223,629500
11 abr 202423,4023,7823,3623,7823,786000
10 abr 202423,1323,8822,9023,4723,4714.600
09 abr 202422,7623,5022,7623,2623,2617.300
08 abr 202423,5923,5922,5122,7522,7515.000
05 abr 202423,3424,0023,3423,6823,689800
04 abr 202423,7524,3223,3323,6823,6821.500
03 abr 202423,3123,9223,3123,7523,759600
02 abr 202423,0524,0223,0523,4023,4042.100
01 abr 202423,8024,1423,4723,8423,8474.100
28 mar 202423,9224,1023,8424,0124,0115.000
27 mar 202423,1523,9723,0923,8523,8528.200
26 mar 202423,1523,5022,5923,1223,1226.600
25 mar 202423,0623,2322,5322,8722,8742.000
22 mar 202423,0024,3522,9023,5523,5575.600
21 mar 202423,8723,8722,9422,9422,9495.400
20 mar 202423,7823,9823,2723,7523,7517.800
19 mar 202424,0024,6522,1723,9823,98104.900
18 mar 202424,7625,2524,0424,1724,1749.800
15 mar 202425,1825,2324,5024,7624,7669.700
14 mar 202425,4425,5024,8025,2525,2516.900
13 mar 202425,2225,6525,2025,3325,3333.600
12 mar 202425,0525,8025,0525,3525,3525.800
11 mar 202425,2626,0025,0425,4425,4429.400
08 mar 202425,8225,9125,4025,4025,4038.500
07 mar 202426,0026,2025,2325,6025,6038.900
06 mar 202425,5026,0025,3125,9825,9880.900
05 mar 202425,2825,9125,0125,7525,7521.800
04 mar 202426,0026,0024,7625,7225,7261.500
01 mar 202426,0526,1325,5125,9925,9951.100
29 feb 202425,8926,1925,6626,0526,0538.700
28 feb 202425,9326,2025,5225,9525,9527.300
27 feb 202425,0026,2524,7525,9325,93151.000
26 feb 202423,6826,6823,0525,9925,99225.200
23 feb 202423,8424,2023,4523,7623,7655.400
22 feb 202423,5223,8923,1723,8523,8561.800
21 feb 202423,2823,4922,8023,0423,0461.600
20 feb 202423,8523,8521,9623,4123,4140.300
16 feb 202423,9024,3023,3723,9023,9048.800
15 feb 202423,4123,9823,0123,8823,8834.700
14 feb 202422,5523,5922,4723,3423,3441.100
13 feb 202422,4122,7022,4022,6522,6519.700
12 feb 202422,2622,7022,1222,7022,7059.200
09 feb 202422,5022,7921,9622,2622,26169.100
08 feb 202421,7022,7021,5722,6322,6338.700
07 feb 202420,5222,4120,4021,9621,96109.000
06 feb 202420,1521,2820,1021,1321,13137.500
05 feb 202420,1020,2919,9520,2720,2738.100
02 feb 202419,9720,2019,7520,1820,1881.400
01 feb 202419,4020,3019,4020,0420,0445.700
31 ene 202419,0019,5019,0019,4519,4516.400
30 ene 202418,6419,1018,6419,0819,0841.700
29 ene 202419,2519,3019,0719,0719,0720.400
26 ene 202419,0419,3819,0419,3519,357500
25 ene 202419,1319,4418,7419,1619,1614.800
24 ene 202419,1819,3818,8319,3519,3530.400
23 ene 202419,2819,4518,9419,3819,3825.900
22 ene 202419,4019,4518,9219,2819,2814.900
19 ene 202418,6719,3718,5719,3319,3310.600
18 ene 202419,0019,3019,0019,0319,0313.900
17 ene 202418,7119,0918,6719,0919,0914.400
16 ene 202418,9119,3318,6218,7118,718400
12 ene 202419,0519,6618,8319,2119,2120.300
11 ene 202419,4419,4619,0519,0519,056900
10 ene 202418,8519,7418,8319,5319,5313.700
09 ene 202419,0719,1018,5018,9718,9710.600
08 ene 202419,0119,1918,6018,8918,8919.000
05 ene 202419,2919,2918,8019,1019,1013.800
04 ene 202419,2519,5318,5019,0019,0040.800
03 ene 202419,2519,4319,0419,3919,3923.200
02 ene 202419,6519,7119,1019,4419,4428.700
29 dic 202319,5019,8019,4319,7019,7020.600
28 dic 202319,2519,5719,2519,4519,4518.600
27 dic 202319,5619,7419,3119,6019,6034.100
26 dic 202319,9819,9819,5119,7019,7016.500
22 dic 202320,0020,3219,7019,9119,9155.200
21 dic 202319,5520,4019,5420,1220,1240.400
20 dic 202319,1920,0519,1919,9719,9748.900
19 dic 202319,4219,8419,3519,5119,5119.600
18 dic 202319,4419,5619,2719,5119,5123.900
15 dic 202319,8019,8119,3319,7619,7647.400
14 dic 202319,6019,9519,6019,7019,7036.300
13 dic 202319,7120,0219,5319,7719,7714.600
12 dic 202319,6320,0819,5019,9819,9886.600
11 dic 202319,7120,1119,6519,7919,7941.800
08 dic 202319,9620,6919,6720,1320,13140.400
07 dic 202319,7620,2719,7620,1420,1427.800
06 dic 202319,8020,1019,7519,9919,9936.100
05 dic 202319,7020,2119,6119,9619,9639.800
04 dic 202319,7020,0819,7019,7019,7060.500
01 dic 202319,9820,2519,9020,1020,1057.400
30 nov 202319,7020,3519,7020,0720,0754.600
29 nov 202319,8020,0019,7019,7719,7717.400
28 nov 202320,0020,0019,8020,0020,0014.900
27 nov 202319,9620,1019,7020,0020,0028.400
24 nov 202319,8520,2019,7019,9019,9014.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...