Mercados españoles cerrados en 1 hr 3 mins

VERBUND AG (VER.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
75,80+0,15 (+0,20%)
A partir del 04:10PM CEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202475,7576,2074,8575,8075,8024.613
17 jul 202474,8576,1574,2075,6575,6578.662
16 jul 202474,7075,1573,6075,0575,0585.249
15 jul 202477,5577,5575,1075,1075,10114.182
12 jul 202476,6577,8576,3077,1077,1050.805
11 jul 202476,3077,5575,6077,3577,35107.215
10 jul 202476,5576,5575,7076,2076,2067.321
09 jul 202477,2078,2075,9076,2076,2078.144
08 jul 202478,0078,5077,1577,5577,5596.294
05 jul 202476,5578,2576,4578,2578,25106.718
04 jul 202475,6076,8075,5576,8076,8069.300
03 jul 202475,5576,0574,7075,5075,5079.330
02 jul 202474,9075,9074,4575,6575,65109.156
01 jul 202474,6075,7573,6075,7575,75146.470
28 jun 202474,5074,9073,1073,6573,65105.866
27 jun 202475,7075,8074,3574,8574,8571.270
26 jun 202476,7076,7075,2076,2076,2090.769
25 jun 202475,5577,1075,0576,3076,30132.261
24 jun 202475,7076,3574,7575,3075,30112.258
21 jun 202476,0576,5075,1076,5076,50407.149
20 jun 202475,2577,0075,2576,0576,05145.931
19 jun 202475,7575,7574,8575,6575,65114.127
18 jun 202474,2575,8074,1075,8075,8072.800
17 jun 202473,5574,6573,0073,9573,95159.582
14 jun 202475,3075,9073,4073,5573,55153.010
13 jun 202476,2576,7575,3575,7575,7588.085
12 jun 202475,5077,1075,1576,1076,10163.583
11 jun 202475,3576,1074,8075,5075,5092.099
10 jun 202474,2575,6074,1575,3075,3087.354
07 jun 202476,2576,9074,6075,7075,7095.268
06 jun 202476,7077,5075,7076,5076,5076.630
05 jun 202475,9076,9575,7076,6576,6582.618
04 jun 202477,4578,0076,0076,2076,20165.446
03 jun 202475,8077,5075,5577,5077,50119.721
31 may 202474,8075,8073,7075,8075,80729.927
30 may 202473,8074,7073,8074,1574,1587.060
29 may 202473,0575,1572,8573,8073,8099.768
28 may 202475,1075,2074,2574,8574,8596.591
27 may 202474,2575,6074,2075,1075,1047.325
24 may 202476,5576,5573,1074,0074,00120.760
23 may 202476,6077,9075,3576,4576,45242.652
22 may 202474,2576,5073,5576,5076,50217.229
21 may 202472,7574,5072,0074,5074,50170.871
20 may 202472,3073,6572,3073,2073,2044.604
17 may 202472,2073,0072,1072,3572,3582.679
16 may 202472,4573,3571,9072,5072,50132.576
15 may 202474,6575,4073,4573,7573,75137.951
14 may 202471,1575,0071,1575,0075,00204.634
13 may 202470,4071,4069,9571,3071,3098.096
10 may 202470,9572,7070,9071,1571,15186.503
09 may 202469,2071,0568,7570,5570,5572.461
08 may 202471,1072,8067,7569,2569,25243.598
07 may 202471,3071,6570,2571,5071,50161.732
07 may 20240.75 Dividendo
06 may 202474,0575,1073,9075,1074,3577.083
03 may 202473,1075,6573,1073,8073,06148.126
02 may 202471,7073,8571,7073,8573,11153.986
30 abr 202471,0071,6070,2071,6070,88130.229
29 abr 202470,4071,7069,9570,9070,1961.038
26 abr 202470,5070,9569,8569,8569,1577.200
25 abr 202470,9571,0070,1070,9570,2458.086
24 abr 202470,1070,9069,7070,9070,19112.413
23 abr 202470,2070,5069,7070,5069,8073.028
22 abr 202470,4070,7569,4070,1569,4599.179
19 abr 202470,3071,3569,9070,3569,65494.136
18 abr 202470,3071,1568,9070,1569,45119.886
17 abr 202470,9071,9569,9069,9069,20143.291
16 abr 202469,8072,2569,8071,2570,54162.244
15 abr 202470,7071,7069,6570,0069,30119.375
12 abr 202471,3072,6070,7070,9070,19157.562
11 abr 202468,2072,7068,1570,8070,09244.110
10 abr 202469,9071,2067,9568,1567,47190.722
09 abr 202468,9569,7568,2569,7569,05147.646
08 abr 202467,3068,9567,2068,5067,82174.873
05 abr 202466,6067,4566,2566,9066,23157.965
04 abr 202465,9066,5565,2066,5565,89148.342
03 abr 202466,9066,9564,3565,3064,65289.106
02 abr 202467,0068,4566,8068,4567,77184.455
28 mar 202469,2069,4567,4067,7567,07117.057
27 mar 202468,7069,6568,4569,1068,41109.777
26 mar 202469,4069,4068,3068,4067,7297.203
25 mar 202468,4569,6567,9569,5068,8187.074
22 mar 202467,2069,3567,1568,0567,37130.556
21 mar 202468,5569,0066,5566,8566,18161.031
20 mar 202467,0068,0066,8068,0067,3270.350
19 mar 202468,0068,0566,8067,4566,78107.469
18 mar 202467,4568,8067,3067,8067,1296.695
15 mar 202467,1068,0566,6567,2066,53348.871
14 mar 202467,0069,5065,8066,4565,79176.653
13 mar 202467,2568,0566,5067,5566,88205.282
12 mar 202467,6568,3066,9067,1566,48194.396
11 mar 202469,0069,9065,9067,3566,68205.734
08 mar 202468,1068,8567,5068,5067,82142.023
07 mar 202468,1069,2567,9067,9067,22137.219
06 mar 202469,9570,6568,3568,7068,01201.857
05 mar 202467,4570,0566,9569,7069,00202.159
04 mar 202467,1067,6566,4566,9566,2898.079
01 mar 202467,2568,1066,4067,0566,38223.377
29 feb 202467,0067,3565,9567,0066,33662.270
28 feb 202465,5067,2565,5067,0066,33169.296
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...