Mercados españoles cerrados

Varonis Systems, Inc. (VS2.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,91+2,41 (+5,95%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202442,9142,9142,9142,9142,91-
27 jun 202440,5040,5040,5040,5040,50-
26 jun 202440,3440,3440,3440,3440,34-
25 jun 202440,2040,2040,2040,2040,20-
24 jun 202441,1941,1941,1941,1941,19-
21 jun 202440,3140,3140,3140,3140,31-
20 jun 202440,3640,3640,3640,3640,36-
19 jun 202440,1940,2340,1940,2340,23450
18 jun 202440,6240,6240,6240,6240,62-
17 jun 202439,9439,9439,9439,9439,94-
14 jun 202440,2540,6040,2540,6040,60100
13 jun 202439,4239,4239,4239,4239,42-
12 jun 202439,8939,8939,8939,8939,89-
11 jun 202439,5139,5139,5139,5139,51-
10 jun 202439,2639,2639,2639,2639,26-
07 jun 202438,7238,7238,7238,7238,72-
06 jun 202439,2339,2339,2339,2339,23-
05 jun 202438,1238,1238,1238,1238,12-
04 jun 202438,5338,5338,5338,5338,53-
03 jun 202439,5639,5639,5639,5639,56-
31 may 202439,9540,1239,9540,1240,125
30 may 202441,2141,2141,2141,2141,21-
29 may 202441,9441,9441,9441,9441,94-
28 may 202441,4241,4241,4241,4241,42-
27 may 202441,4041,4041,4041,4041,40-
24 may 202441,1441,1441,1441,1441,14-
23 may 202441,6241,6241,6241,6241,62-
22 may 202440,2041,5040,2041,5041,50115
21 may 202440,5140,5140,5140,5140,51-
20 may 202439,6139,6139,6139,6139,61-
17 may 202439,9539,9539,9539,9539,95-
16 may 202440,8840,8840,8840,8840,88-
15 may 202440,3540,3540,3540,3540,35-
14 may 202440,7740,7740,6640,6640,6616
13 may 202441,3341,3341,3341,3341,33-
10 may 202441,8541,8541,8541,8541,85-
09 may 202442,2742,2742,2742,2742,27-
08 may 202441,7841,9241,7841,9241,9290
07 may 202442,1342,1341,4541,4541,451
06 may 202440,5640,5640,5640,5640,56-
03 may 202441,2441,2441,2441,2441,24-
02 may 202440,5940,5940,5940,5940,59-
30 abr 202441,8141,8141,8141,8141,81-
29 abr 202442,3342,3342,3342,3342,33-
26 abr 202442,1542,1542,1542,1542,15-
25 abr 202441,4641,4641,4641,4641,46-
24 abr 202441,9141,9141,9141,9141,91-
23 abr 202441,2041,2041,2041,2041,20-
22 abr 202440,7441,0040,7441,0041,0050
19 abr 202440,1040,1039,9839,9839,98319
18 abr 202440,8241,0840,8241,0841,0865
17 abr 202441,2641,2641,2641,2641,26-
16 abr 202440,2540,2540,2540,2540,25-
15 abr 202441,8441,8441,8441,8441,84-
12 abr 202442,5642,5642,5642,5642,56-
11 abr 202442,2942,2942,2842,2842,2850
10 abr 202442,8442,8442,8442,8442,84-
09 abr 202443,6443,6443,6443,6443,64-
08 abr 202444,0144,0144,0144,0144,01-
05 abr 202443,1643,1643,1643,1643,16-
04 abr 202442,8442,8442,8442,8442,84-
03 abr 202441,9841,9841,9841,9841,98-
02 abr 202443,6343,6342,5042,5042,50141
28 mar 202443,6243,6243,6243,6243,62-
27 mar 202443,1043,2043,0043,0043,00130
26 mar 202443,9043,9043,9043,9043,90-
25 mar 202444,2244,2244,2244,2244,22-
22 mar 202445,1845,1845,1845,1845,18-
21 mar 202445,0445,0444,9044,9044,90185
20 mar 202444,8844,8844,8844,8844,88-
19 mar 202445,0645,0645,0645,0645,06-
18 mar 202445,0245,0245,0245,0245,02-
15 mar 202444,8645,0244,8645,0245,0291
14 mar 202445,7645,7645,7645,7645,76-
13 mar 202445,3045,8645,3045,8645,86118
12 mar 202445,5045,5045,5045,5045,50-
11 mar 202445,4045,4045,4045,4045,40-
08 mar 202445,8045,8045,8045,8045,80-
07 mar 202445,3446,0045,3446,0046,005
06 mar 202444,8645,2844,8645,2845,2820
05 mar 202446,3046,3046,3046,3046,30-
04 mar 202446,9846,9846,9846,9846,98-
01 mar 202447,0247,0247,0247,0247,02-
29 feb 202446,3246,3246,3246,3246,32-
28 feb 202446,8446,8446,8446,8446,84-
27 feb 202446,3046,3446,3046,3446,3475
26 feb 202445,2245,2245,2245,2245,2220
23 feb 202445,1845,1845,1845,1845,18-
22 feb 202443,8043,8043,8043,8043,80-
21 feb 202443,4243,4243,4243,4243,42-
20 feb 202445,7445,7445,7445,7445,74-
19 feb 202445,8645,8845,8645,8845,8840
16 feb 202446,3246,3246,3246,3246,32-
15 feb 202446,5246,5246,5246,5246,52-
14 feb 202445,0845,0845,0845,0845,08-
13 feb 202446,2246,2246,2246,2246,22-
12 feb 202447,9847,9847,9847,9847,98-
09 feb 202446,9246,9246,9246,9246,92-
08 feb 202444,8645,0644,8645,0645,0671
07 feb 202445,0245,0245,0245,0245,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...