Mercados españoles cerrados

Van de Velde NV (VO4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,55-0,35 (-1,06%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202432,5532,5532,5532,5532,55-
09 may 202432,9032,9032,9032,9032,90-
08 may 202432,2532,2532,2532,2532,25-
07 may 202432,3032,3032,3032,3032,30-
06 may 202432,1532,1532,1532,1532,15-
03 may 202432,0532,0532,0532,0532,05-
02 may 202432,5032,5032,5032,5032,50-
02 may 20242.4 Dividendo
30 abr 202434,5534,5534,5534,5532,15-
29 abr 202434,5034,5034,5034,5032,10-
26 abr 202434,4034,4034,4034,4032,01-
25 abr 202434,5535,2034,5535,2032,7520
24 abr 202434,5034,5034,5034,5032,10-
23 abr 202434,2534,2534,2534,2531,87-
22 abr 202433,9033,9033,9033,9031,55-
19 abr 202434,2034,8034,2034,7032,2939
18 abr 202434,1534,1534,1534,1531,78-
17 abr 202434,1034,1034,1034,1031,73-
16 abr 202434,3034,3034,3034,3031,92-
15 abr 202434,2034,2034,2034,2031,82-
12 abr 202434,6034,6034,6034,6032,20-
11 abr 202434,8534,8534,8534,8532,43-
10 abr 202434,7534,7534,7534,7532,34-
09 abr 202434,7534,7534,7534,7532,34-
08 abr 202434,5534,5534,5534,5532,15-
05 abr 202434,9534,9534,9534,9532,52-
04 abr 202434,1034,1034,1034,1031,73-
03 abr 202433,8534,7533,8534,7532,3453
02 abr 202433,6033,6033,6033,6031,27-
28 mar 202433,1533,1533,1533,1530,85-
27 mar 202433,2533,2533,2533,2530,94-
26 mar 202433,0533,0533,0533,0530,75-
25 mar 202433,5033,5033,5033,5031,17-
22 mar 202433,4033,4033,4033,4031,08-
21 mar 202432,9032,9032,9032,9030,61-
20 mar 202433,2533,2533,2533,2530,9410
19 mar 202433,6533,6533,6533,6531,31-
18 mar 202431,7534,2031,7534,2031,8210
15 mar 202433,4033,4033,4033,4031,08-
14 mar 202433,2033,2033,2033,2030,89-
13 mar 202433,7033,7033,7033,7031,3650
12 mar 202433,3033,3033,3033,3030,99-
11 mar 202432,4532,4532,4532,4530,20-
08 mar 202431,9031,9031,9031,9029,68-
07 mar 202432,3532,3532,3532,3530,10-
06 mar 202432,3532,3532,3532,3530,10-
05 mar 202432,2032,2032,2032,2029,96-
04 mar 202433,1533,1533,1533,1530,85-
01 mar 202432,7033,7532,7033,7531,4149
29 feb 202433,4033,4033,4033,4031,08-
28 feb 202432,7532,7532,7532,7530,48-
27 feb 202432,2032,2032,2032,2029,96-
26 feb 202432,3032,3032,3032,3030,06-
23 feb 202432,4532,4532,4532,4530,20-
22 feb 202432,1532,1532,1532,1529,92-
21 feb 202431,8531,8531,8531,8529,64-
20 feb 202432,1032,1032,1032,1029,87-
19 feb 202433,1033,1033,1033,1030,80-
16 feb 202432,8032,8032,8032,8030,52-
15 feb 202432,6032,6032,6032,6030,34-
14 feb 202433,0033,0033,0033,0030,71-
13 feb 202432,8532,8532,8532,8530,57-
12 feb 202432,8033,3032,8033,3030,99150
09 feb 202432,6532,6532,6532,6530,38-
08 feb 202432,2032,2032,2032,2029,96-
07 feb 202432,5532,5532,5532,5530,29-
06 feb 202432,6032,6032,6032,6030,34-
05 feb 202432,3532,3532,3532,3530,10-
02 feb 202432,5032,5032,5032,5030,24-
01 feb 202432,5532,5532,5532,5530,29-
31 ene 202432,3533,1532,3533,1530,8539
30 ene 202432,4032,4032,4032,4030,15-
29 ene 202432,2532,2532,2532,2530,01-
26 ene 202432,2032,2032,2032,2029,96-
25 ene 202431,9531,9531,9531,9529,73-
24 ene 202432,2032,2032,2032,2029,96-
23 ene 202432,6032,6032,6032,6030,34-
22 ene 202433,4033,4033,4033,4031,0815
19 ene 202433,3033,3033,3033,3030,99-
18 ene 202433,4034,1033,4034,1031,7335
17 ene 202433,4533,9533,4533,9531,5912
16 ene 202433,6533,6533,6533,6531,31-
15 ene 202434,2034,2034,2034,2031,82-
12 ene 202434,2034,2034,2034,2031,82-
11 ene 202434,2534,9534,2534,9532,5255
10 ene 202434,2534,2534,2534,2531,87-
09 ene 202434,2534,2534,2534,2531,87-
08 ene 202434,2034,2034,2034,2031,82-
05 ene 202434,1534,1534,1534,1531,78-
04 ene 202433,6033,6033,6033,6031,27-
03 ene 202434,0034,0034,0034,0031,64-
02 ene 202433,3533,3533,3533,3531,03-
29 dic 202333,2533,2533,2533,2530,94-
28 dic 202333,1033,1033,1033,1030,80-
27 dic 202333,0034,0033,0034,0031,6445
22 dic 202332,9032,9032,9032,9030,61-
21 dic 202332,9533,8532,9533,8531,5023
20 dic 202333,4533,4533,4533,4531,13-
19 dic 202332,9032,9032,9032,9030,61-
18 dic 202334,0534,0534,0534,0531,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...