Mercados españoles cerrados

Valeo SA (VSA2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,13+0,24 (+2,41%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202410,1310,1310,1310,1310,13-
20 jun 20249,899,899,899,899,89-
19 jun 20249,919,919,919,919,91-
18 jun 20249,869,869,869,869,86-
17 jun 20249,659,659,659,659,65-
14 jun 202410,3810,3810,3810,3810,38-
13 jun 202410,7410,7410,7410,7410,74-
12 jun 202410,7110,7110,7110,7110,71-
11 jun 202411,0111,0111,0111,0111,01-
10 jun 202410,9410,9410,9410,9410,94-
07 jun 202411,0211,0211,0211,0211,02-
06 jun 202411,0711,0711,0711,0711,07-
05 jun 202411,1911,1911,1911,1911,19-
04 jun 202411,5811,5811,5811,5811,58-
03 jun 202411,4011,4011,4011,4011,40-
31 may 202411,3111,3111,3111,3111,31-
30 may 202411,1811,1811,1811,1811,18-
29 may 202411,6011,6011,6011,6011,60-
28 may 202411,4411,4411,4411,4411,44-
28 may 20240.4 Dividendo
27 may 202411,6511,6511,6511,6511,25-
24 may 202411,6011,6011,6011,6011,20-
23 may 202412,0712,0712,0712,0711,66-
22 may 202412,1612,1612,1612,1611,75-
21 may 202412,5412,5412,5412,5412,11-
20 may 202412,6412,6412,6412,6412,20-
17 may 202413,1013,1013,1013,1012,65-
16 may 202413,2313,2313,2313,2312,78-
15 may 202412,9312,9312,9312,9312,49-
14 may 202412,2812,2812,2812,2811,86-
13 may 202412,3812,3812,3812,3811,95-
10 may 202412,3912,3912,3912,3911,96-
09 may 202412,2312,2312,2312,2311,81-
08 may 202412,4312,4312,4312,4312,00-
07 may 202412,3612,3612,3612,3611,94-
06 may 202412,1812,1812,1812,1811,76-
03 may 202412,2112,2112,2112,2111,79-
02 may 202411,8411,8411,8411,8411,43-
30 abr 202411,8611,8611,8611,8611,45-
29 abr 202411,6711,6711,6711,6711,27-
26 abr 202411,7711,7711,6211,6211,2210
25 abr 202411,9311,9311,9311,9311,52-
24 abr 202412,3912,3912,3912,3911,96-
23 abr 202412,5212,5212,5212,5212,09-
22 abr 202412,3112,3112,3112,3111,89-
19 abr 202412,2012,2012,2012,2011,79-
18 abr 202411,8311,8311,8311,8311,42-
17 abr 202411,9311,9311,9311,9311,52-
16 abr 202412,2312,2312,2312,2311,82-
15 abr 202412,5512,5512,5512,5512,11-
12 abr 202412,9512,9512,9512,9512,51-
11 abr 202412,8012,8012,8012,8012,36-
10 abr 202412,4812,4812,4812,4812,06-
09 abr 202412,0312,0412,0312,0411,6330
08 abr 202411,7311,7311,7311,7311,33-
05 abr 202411,7311,7311,7311,7311,33-
04 abr 202411,8111,8111,8111,8111,40-
03 abr 202411,3811,3811,3811,3810,98-
02 abr 202411,6611,6611,6611,6611,26-
28 mar 202411,6311,6311,6311,6311,23-
27 mar 202411,4811,4811,4811,4811,08-
26 mar 202411,4511,4511,4511,4511,06-
25 mar 202411,4011,4011,4011,4011,01-
22 mar 202411,4111,4111,4111,4111,02-
21 mar 202411,2711,2711,2711,2710,88-
20 mar 202411,2911,2911,2911,2910,90-
19 mar 202411,2311,2311,2311,2310,84-
18 mar 202411,2011,2011,2011,2010,82-
15 mar 202411,1111,1111,1111,1110,73-
14 mar 202410,9810,9810,9810,9810,61-
13 mar 202410,8810,8810,8810,8810,51-
12 mar 202410,6510,6510,6510,6510,28-
11 mar 202410,8410,8410,8410,8410,46-
08 mar 202410,9010,9010,9010,9010,52-
07 mar 202410,9010,9010,9010,9010,52-
06 mar 202410,7610,7610,7610,7610,39-
05 mar 202410,5710,5710,5710,5710,21-
04 mar 202410,4810,4810,4810,4810,13-
01 mar 202411,2811,2811,2811,2810,89-
29 feb 202410,8110,8110,8110,8110,44-
28 feb 202410,9210,9210,9210,9210,55-
27 feb 202410,4510,4510,4510,4510,10-
26 feb 202410,7610,7610,7610,7610,39-
23 feb 202410,9510,9510,9510,9510,57-
22 feb 202410,9410,9410,9410,9410,57-
21 feb 202410,4810,4810,4810,4810,12-
20 feb 202411,0611,0611,0611,0610,68-
19 feb 202411,7411,7411,7411,7411,34-
16 feb 202411,5711,5711,5711,5711,17-
15 feb 202411,2811,2811,2811,2810,90-
14 feb 202411,3611,3611,3611,3610,97-
13 feb 202411,4511,4511,4511,4511,06-
12 feb 202411,4811,4811,4811,4811,09-
09 feb 202411,2611,2611,1111,1110,7320
08 feb 202411,2011,2011,2011,2010,82-
07 feb 202411,6611,6611,6611,6611,26-
06 feb 202411,5711,5711,5711,5711,17-
05 feb 202411,9411,9411,9411,9411,53-
02 feb 202411,9711,9711,9711,9711,55-
01 feb 202411,9911,9911,9911,9911,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...