Mercado abrirá em 6 h 7 min

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
70,55+0,15 (+0,21%)
A partir de 08:09AM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202470,5570,5570,5570,5570,55100
17 de abr. de 202471,0071,0070,4070,4070,40100
16 de abr. de 202468,5570,9068,5570,9070,901
15 de abr. de 202471,8571,8571,0571,0571,0536
12 de abr. de 202471,2071,8071,0571,8071,80-
11 de abr. de 202469,2071,9069,2071,9071,90228
10 de abr. de 202469,7569,7568,9068,9068,901
09 de abr. de 202468,1069,2568,1068,8568,8560
08 de abr. de 202467,3568,7567,3568,7568,75575
05 de abr. de 202466,5567,2066,5566,8566,8576
04 de abr. de 202465,5065,7565,5065,6565,65100
03 de abr. de 202467,7067,7064,6566,0066,001.092
02 de abr. de 202467,8068,1567,5568,1568,15100
28 de mar. de 202469,3069,3067,5568,1568,1521
27 de mar. de 202468,4569,7068,4069,3069,30354
26 de mar. de 202469,0069,0068,5569,0069,00101
25 de mar. de 202468,3069,7068,3069,7069,7094
22 de mar. de 202466,8568,7066,8568,7068,704
21 de mar. de 202468,4568,4567,1567,1567,1550
20 de mar. de 202467,2068,8067,2068,7568,75176
19 de mar. de 202467,7567,9567,3067,8567,8592
18 de mar. de 202467,5568,2067,5568,2068,20140
15 de mar. de 202466,7567,8066,7567,7067,7050
14 de mar. de 202466,8067,8066,7566,7566,75200
13 de mar. de 202467,2067,2567,1567,1567,1550
12 de mar. de 202467,5567,5567,3567,3567,356
11 de mar. de 202468,5068,8566,0067,7067,70121
08 de mar. de 202468,2068,2067,8067,8067,8090
07 de mar. de 202467,9068,9067,9068,9068,90643
06 de mar. de 202469,1570,0069,0570,0070,002.008
05 de mar. de 202467,1570,0067,1570,0070,0032
04 de mar. de 202467,1067,4566,9567,4567,45140
01 de mar. de 202467,0067,7067,0067,4567,4547
29 de fev. de 202466,6567,0066,3066,3066,3077
28 de fev. de 202466,9566,9565,8566,0066,00530
27 de fev. de 202465,9066,0565,5066,0566,05-
26 de fev. de 202463,6564,0063,6564,0064,00-
23 de fev. de 202463,2063,3062,6562,6562,6548
22 de fev. de 202464,6564,6563,2063,3063,3093
21 de fev. de 202464,9565,1064,3564,3564,35-
20 de fev. de 202462,8564,6062,8564,6064,6038
19 de fev. de 202464,9065,2564,0064,0064,00100
16 de fev. de 202464,8065,4564,8065,4565,45272
15 de fev. de 202462,9565,1562,5565,1565,152.168
14 de fev. de 202463,4563,6562,9063,2063,20792
13 de fev. de 202464,8564,8563,8063,8063,805
12 de fev. de 202465,1065,7564,0064,5064,50341
09 de fev. de 202463,1566,2063,0065,5065,505.545
08 de fev. de 202470,4570,4567,0067,0067,00520
07 de fev. de 202469,0071,4069,0070,3070,30330
06 de fev. de 202474,1074,1571,2571,2571,25350
05 de fev. de 202474,9075,2074,1574,1574,1555
02 de fev. de 202475,1075,1075,0575,0575,0534
01 de fev. de 202475,8075,8075,8075,8075,80-
31 de jan. de 202474,5075,5074,5075,5075,5035
30 de jan. de 202476,1576,1574,9075,0075,0014
29 de jan. de 202475,1575,1574,4574,5574,5520
26 de jan. de 202475,4076,9574,8075,0075,0097
25 de jan. de 202474,9575,3074,9575,3075,3070
24 de jan. de 202475,0075,5075,0075,5075,507
23 de jan. de 202475,4075,6075,4075,6075,60-
22 de jan. de 202475,1076,0574,9576,0576,05150
19 de jan. de 202475,4576,1075,3076,1076,1025
18 de jan. de 202476,6076,6075,5575,5575,55200
17 de jan. de 202477,1077,1076,7576,7576,7535
16 de jan. de 202479,7080,8078,5578,5578,5598
15 de jan. de 202480,3581,2580,1581,1081,10170
12 de jan. de 202484,1584,1581,4581,4581,45208
11 de jan. de 202485,5086,3085,5086,1086,10164
10 de jan. de 202485,3587,4585,3586,5086,50414
09 de jan. de 202485,0085,4585,0085,2085,2035
08 de jan. de 202484,5084,7084,5084,7084,70-
05 de jan. de 202483,7085,0083,7085,0085,002.006
04 de jan. de 202482,5582,5582,5582,5582,55-
03 de jan. de 202482,2082,2081,4581,4581,4585
02 de jan. de 202483,4584,2582,1082,1082,10362
29 de dez. de 202383,2083,2083,2083,2083,20-
28 de dez. de 202384,4084,6584,4084,6584,655
27 de dez. de 202383,5583,5583,5083,5083,50-
22 de dez. de 202384,5584,5583,5083,7583,75120
21 de dez. de 202383,7084,1583,7084,1584,1570
20 de dez. de 202384,4084,4082,4082,4082,40-
19 de dez. de 202384,1584,8584,1584,8584,85-
18 de dez. de 202385,9585,9585,9585,9585,95-
15 de dez. de 202384,6084,7584,6084,7584,75-
14 de dez. de 202383,9585,1083,9585,1085,1035
13 de dez. de 202381,5583,6581,5583,6583,6512
12 de dez. de 202383,0083,0082,2082,2082,2020
11 de dez. de 202385,8586,1085,8586,1086,10-
08 de dez. de 202386,3586,9086,1086,9086,902
07 de dez. de 202385,2085,8585,2085,8585,85-
06 de dez. de 202388,2088,2086,0586,0586,0550
05 de dez. de 202388,6089,1087,7089,1089,10140
04 de dez. de 202388,3088,3087,8087,8087,8014
01 de dez. de 202386,6587,7086,6587,7087,70-
30 de nov. de 202384,0586,0584,0586,0586,05-
29 de nov. de 202384,3085,9584,3085,0085,00162
28 de nov. de 202383,0583,4083,0583,4083,40100
27 de nov. de 202382,3583,3582,3583,3583,35-
24 de nov. de 202381,1581,4081,1581,4081,40-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...