Mercados españoles cerrados
S&P 500
5.535,20 +39,68 (+0,72%) Nasdaq
17.331,63 +305,75 (+1,80%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1020 -0,0002 (-0,02%) Petróleo Brent
70,48 +1,29 (+1,86%) Bitcoin EUR
52.214,13 -392,03 (-0,75%)
Vermilion Energy Inc. (VET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:50PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 9,00 | 9,17 | 8,81 | 9,13 | 9,13 | 749.908 |
| 10 sept 2024 | 9,03 | 9,06 | 8,72 | 8,94 | 8,94 | 2.192.200 |
| 09 sept 2024 | 9,17 | 9,26 | 9,02 | 9,04 | 9,04 | 970.300 |
| 06 sept 2024 | 9,38 | 9,50 | 9,14 | 9,17 | 9,17 | 833.600 |
| 05 sept 2024 | 9,70 | 9,70 | 9,40 | 9,41 | 9,41 | 648.500 |
| 04 sept 2024 | 9,60 | 9,74 | 9,51 | 9,54 | 9,54 | 930.400 |
| 03 sept 2024 | 10,02 | 10,06 | 9,62 | 9,65 | 9,65 | 1.394.000 |
| 30 ago 2024 | 10,16 | 10,31 | 10,03 | 10,28 | 10,28 | 1.183.800 |
| 29 ago 2024 | 10,20 | 10,40 | 10,20 | 10,31 | 10,31 | 821.500 |
| 28 ago 2024 | 10,12 | 10,21 | 10,06 | 10,14 | 10,14 | 634.300 |
| 27 ago 2024 | 10,28 | 10,31 | 10,12 | 10,17 | 10,17 | 607.000 |
| 26 ago 2024 | 10,44 | 10,49 | 10,22 | 10,35 | 10,35 | 1.012.000 |
| 23 ago 2024 | 10,06 | 10,27 | 10,04 | 10,22 | 10,22 | 1.213.700 |
| 22 ago 2024 | 10,00 | 10,10 | 9,94 | 9,97 | 9,97 | 629.500 |
| 21 ago 2024 | 10,09 | 10,13 | 9,93 | 10,02 | 10,02 | 590.500 |
| 20 ago 2024 | 10,20 | 10,21 | 9,97 | 10,01 | 10,01 | 685.700 |
| 19 ago 2024 | 10,22 | 10,41 | 10,19 | 10,22 | 10,22 | 1.201.800 |
| 16 ago 2024 | 10,19 | 10,34 | 10,15 | 10,20 | 10,20 | 1.078.700 |
| 15 ago 2024 | 10,18 | 10,43 | 10,18 | 10,29 | 10,29 | 890.200 |
| 14 ago 2024 | 10,22 | 10,27 | 10,09 | 10,14 | 10,14 | 720.000 |
| 13 ago 2024 | 10,19 | 10,21 | 10,05 | 10,18 | 10,18 | 714.100 |
| 12 ago 2024 | 9,97 | 10,29 | 9,97 | 10,22 | 10,22 | 1.130.000 |
| 09 ago 2024 | 9,92 | 9,93 | 9,79 | 9,91 | 9,91 | 936.300 |
| 08 ago 2024 | 9,68 | 10,01 | 9,68 | 9,92 | 9,92 | 1.387.800 |
| 07 ago 2024 | 9,73 | 9,85 | 9,57 | 9,57 | 9,57 | 1.525.500 |
| 06 ago 2024 | 9,31 | 9,72 | 9,27 | 9,49 | 9,49 | 1.620.200 |
| 05 ago 2024 | 8,91 | 9,32 | 8,71 | 9,27 | 9,27 | 1.548.400 |
| 02 ago 2024 | 9,82 | 9,93 | 9,36 | 9,42 | 9,42 | 2.472.200 |
| 01 ago 2024 | 10,58 | 10,58 | 9,83 | 9,98 | 9,98 | 3.971.900 |
| 31 jul 2024 | 10,53 | 10,79 | 10,46 | 10,74 | 10,74 | 1.731.900 |
| 30 jul 2024 | 10,16 | 10,35 | 10,16 | 10,31 | 10,31 | 1.349.800 |
| 29 jul 2024 | 10,36 | 10,42 | 10,07 | 10,20 | 10,20 | 1.245.000 |
| 26 jul 2024 | 10,41 | 10,43 | 10,21 | 10,36 | 10,36 | 1.639.300 |
| 25 jul 2024 | 10,32 | 10,48 | 10,22 | 10,41 | 10,41 | 1.104.100 |
| 24 jul 2024 | 10,69 | 10,83 | 10,38 | 10,38 | 10,38 | 1.082.000 |
| 23 jul 2024 | 10,91 | 10,94 | 10,52 | 10,64 | 10,64 | 1.279.200 |
| 22 jul 2024 | 10,90 | 11,07 | 10,83 | 11,01 | 11,01 | 764.900 |
| 19 jul 2024 | 11,05 | 11,17 | 10,93 | 10,95 | 10,95 | 599.800 |
| 18 jul 2024 | 11,21 | 11,31 | 11,03 | 11,06 | 11,06 | 798.600 |
| 17 jul 2024 | 11,26 | 11,48 | 11,15 | 11,18 | 11,18 | 643.500 |
| 16 jul 2024 | 11,24 | 11,32 | 11,16 | 11,26 | 11,26 | 715.900 |
| 15 jul 2024 | 11,24 | 11,33 | 11,09 | 11,29 | 11,29 | 1.014.200 |
| 12 jul 2024 | 11,22 | 11,26 | 11,10 | 11,22 | 11,22 | 740.200 |
| 11 jul 2024 | 10,89 | 11,21 | 10,72 | 11,16 | 11,16 | 1.089.400 |
| 10 jul 2024 | 11,01 | 11,07 | 10,76 | 10,80 | 10,80 | 2.090.700 |
| 09 jul 2024 | 11,06 | 11,25 | 11,00 | 11,02 | 11,02 | 1.138.000 |
| 08 jul 2024 | 10,96 | 11,13 | 10,96 | 11,08 | 11,08 | 761.800 |
| 05 jul 2024 | 11,37 | 11,41 | 10,95 | 11,06 | 11,06 | 1.158.400 |
| 03 jul 2024 | 11,22 | 11,43 | 11,17 | 11,35 | 11,35 | 640.500 |
| 02 jul 2024 | 11,13 | 11,23 | 10,99 | 11,15 | 11,15 | 1.227.500 |
| 01 jul 2024 | 11,12 | 11,14 | 10,94 | 11,02 | 11,02 | 560.400 |
| 28 jun 2024 | 11,24 | 11,25 | 10,97 | 11,01 | 11,01 | 781.100 |
| 28 jun 2024 | 0.088 Dividendo | |||||
| 27 jun 2024 | 11,23 | 11,31 | 11,15 | 11,20 | 11,11 | 709.400 |
| 26 jun 2024 | 11,28 | 11,32 | 11,09 | 11,16 | 11,07 | 612.000 |
| 25 jun 2024 | 11,40 | 11,52 | 11,32 | 11,33 | 11,24 | 733.200 |
| 24 jun 2024 | 11,11 | 11,50 | 11,00 | 11,44 | 11,35 | 1.221.700 |
| 21 jun 2024 | 11,30 | 11,32 | 11,00 | 11,00 | 10,91 | 1.177.800 |
| 20 jun 2024 | 11,27 | 11,39 | 11,19 | 11,29 | 11,20 | 1.489.500 |
| 18 jun 2024 | 10,93 | 11,26 | 10,91 | 11,23 | 11,14 | 1.041.900 |
| 17 jun 2024 | 10,86 | 10,99 | 10,72 | 10,92 | 10,83 | 942.200 |
| 14 jun 2024 | 11,11 | 11,11 | 10,80 | 10,88 | 10,79 | 1.268.400 |
| 13 jun 2024 | 11,50 | 11,50 | 11,05 | 11,10 | 11,01 | 1.349.700 |
| 12 jun 2024 | 11,92 | 11,92 | 11,46 | 11,50 | 11,41 | 743.800 |
| 11 jun 2024 | 11,41 | 11,61 | 11,33 | 11,59 | 11,50 | 844.500 |
| 10 jun 2024 | 11,30 | 11,55 | 11,29 | 11,54 | 11,45 | 711.400 |
| 07 jun 2024 | 11,47 | 11,60 | 11,23 | 11,25 | 11,16 | 1.080.600 |
| 06 jun 2024 | 11,42 | 11,61 | 11,34 | 11,57 | 11,48 | 951.700 |
| 05 jun 2024 | 11,43 | 11,48 | 11,22 | 11,35 | 11,26 | 2.270.200 |
| 04 jun 2024 | 11,60 | 11,61 | 11,28 | 11,36 | 11,27 | 1.915.800 |
| 03 jun 2024 | 12,49 | 12,49 | 11,71 | 11,76 | 11,67 | 1.656.600 |
| 31 may 2024 | 12,28 | 12,41 | 12,21 | 12,38 | 12,28 | 669.400 |
| 30 may 2024 | 12,15 | 12,32 | 12,14 | 12,21 | 12,11 | 565.500 |
| 29 may 2024 | 12,42 | 12,49 | 12,07 | 12,20 | 12,10 | 1.120.200 |
| 28 may 2024 | 12,16 | 12,56 | 12,09 | 12,53 | 12,43 | 1.341.700 |
| 24 may 2024 | 12,10 | 12,18 | 11,89 | 11,95 | 11,86 | 709.000 |
| 23 may 2024 | 12,40 | 12,47 | 11,93 | 11,95 | 11,86 | 1.105.100 |
| 22 may 2024 | 12,35 | 12,36 | 12,07 | 12,24 | 12,14 | 1.272.200 |
| 21 may 2024 | 12,40 | 12,58 | 12,27 | 12,45 | 12,35 | 961.400 |
| 20 may 2024 | 12,38 | 12,68 | 12,30 | 12,56 | 12,46 | 1.156.700 |
| 17 may 2024 | 12,11 | 12,37 | 12,01 | 12,33 | 12,23 | 913.300 |
| 16 may 2024 | 12,11 | 12,24 | 11,99 | 12,06 | 11,97 | 658.600 |
| 15 may 2024 | 11,94 | 12,09 | 11,78 | 12,09 | 12,00 | 633.000 |
| 14 may 2024 | 11,89 | 12,11 | 11,87 | 11,99 | 11,90 | 672.100 |
| 13 may 2024 | 12,04 | 12,10 | 11,73 | 11,84 | 11,75 | 783.400 |
| 10 may 2024 | 12,24 | 12,35 | 11,88 | 11,91 | 11,82 | 1.084.800 |
| 09 may 2024 | 12,02 | 12,20 | 11,98 | 12,19 | 12,09 | 758.600 |
| 08 may 2024 | 11,90 | 12,12 | 11,86 | 12,00 | 11,91 | 663.100 |
| 07 may 2024 | 11,94 | 12,11 | 11,93 | 11,99 | 11,90 | 747.000 |
| 06 may 2024 | 11,92 | 12,22 | 11,89 | 11,96 | 11,87 | 1.292.100 |
| 03 may 2024 | 11,97 | 12,11 | 11,69 | 11,81 | 11,72 | 1.219.100 |
| 02 may 2024 | 11,61 | 12,36 | 11,60 | 11,76 | 11,67 | 2.446.600 |
| 01 may 2024 | 11,50 | 11,57 | 11,08 | 11,26 | 11,17 | 1.571.700 |
| 30 abr 2024 | 12,04 | 12,05 | 11,52 | 11,53 | 11,44 | 1.263.800 |
| 29 abr 2024 | 12,09 | 12,20 | 11,98 | 12,15 | 12,05 | 1.154.800 |
| 26 abr 2024 | 11,94 | 12,18 | 11,93 | 12,09 | 12,00 | 671.700 |
| 25 abr 2024 | 11,84 | 12,06 | 11,67 | 12,03 | 11,94 | 606.800 |
| 24 abr 2024 | 11,95 | 11,97 | 11,78 | 11,83 | 11,74 | 500.200 |
| 23 abr 2024 | 11,75 | 12,03 | 11,67 | 12,00 | 11,91 | 752.500 |
| 22 abr 2024 | 11,79 | 11,95 | 11,58 | 11,84 | 11,75 | 676.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.