Mercado fechará em 2 h 54 min

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
83,50+0,45 (+0,54%)
A partir de 03:55PM CET. Mercado aberto.
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202283,5583,5583,5083,5083,5061
08 de dez. de 202284,3084,3083,0583,0583,05-
07 de dez. de 202284,8085,1584,7085,1585,15-
06 de dez. de 202284,1085,3584,1085,3585,3561
05 de dez. de 202284,1584,1584,1584,1584,15-
02 de dez. de 202285,6085,7585,5085,5085,50-
01 de dez. de 202286,1087,2086,1086,7586,75-
30 de nov. de 202285,6085,8085,6085,8085,80-
29 de nov. de 202287,1087,1585,5085,5085,5058
28 de nov. de 202287,5087,7586,7086,7086,70-
25 de nov. de 202288,1088,5087,9087,9087,901.100
24 de nov. de 202288,0589,1088,0588,6088,60260
23 de nov. de 202289,7089,7087,3088,2088,2013
22 de nov. de 202287,8094,0087,8091,4591,45313
21 de nov. de 202287,3588,1086,7588,1088,1011
18 de nov. de 202280,4086,8580,4086,5586,55-
17 de nov. de 202281,0082,5081,0082,1082,107
16 de nov. de 202282,5082,5081,7581,7581,7538
15 de nov. de 202282,5082,8582,5082,8582,85-
14 de nov. de 202281,9582,8081,9582,5082,50-
11 de nov. de 202284,2584,7083,5583,5583,556
10 de nov. de 202279,8085,3579,8085,3585,35277
09 de nov. de 202277,5578,3577,5578,3578,35-
08 de nov. de 202278,7578,9578,6078,6078,60-
07 de nov. de 202276,6076,6076,5576,5576,55-
04 de nov. de 202276,1578,0576,1577,4577,45-
03 de nov. de 202279,9079,9076,3576,3576,35356
02 de nov. de 202279,2579,8079,2579,8079,80-
01 de nov. de 202279,3580,3579,3580,0080,005
31 de out. de 202283,1083,1077,1577,4577,45116
28 de out. de 202280,5580,9080,5580,9080,90-
27 de out. de 202281,0082,0080,6580,6580,65-
26 de out. de 202281,2082,0081,2082,0082,0065
25 de out. de 202279,2580,3579,2080,3580,35-
24 de out. de 202278,1579,7577,9078,9078,90-
21 de out. de 202277,7077,9577,2077,9577,95130
20 de out. de 202279,4580,3578,7579,5579,551
19 de out. de 202281,7081,7077,9077,9077,90100
18 de out. de 202281,0083,6081,0083,6083,60-
17 de out. de 202279,4081,0079,1081,0081,00600
14 de out. de 202280,8582,3580,3080,3080,3010
13 de out. de 202280,4080,4079,7079,9579,95-
12 de out. de 202283,0583,0582,0582,2082,20-
11 de out. de 202285,0085,1083,8085,1085,1018
10 de out. de 202285,0085,5084,3585,5085,5030
07 de out. de 202286,5087,6086,1086,1086,10-
06 de out. de 202286,8087,9086,8087,9087,90-
05 de out. de 202286,9586,9586,8086,8086,80-
04 de out. de 202289,0589,0587,4588,5088,502
03 de out. de 202286,1588,3586,1587,4087,40-
30 de set. de 202285,0086,2585,0085,8085,80-
29 de set. de 202289,6589,6586,3086,3086,306
28 de set. de 202287,8587,8587,8587,8587,85300
27 de set. de 202287,9089,4087,8587,8587,856
26 de set. de 202286,1589,0086,0086,9086,9046
23 de set. de 202288,2088,6587,4087,4087,4070
22 de set. de 202289,1089,6088,4088,4088,40-
21 de set. de 202288,1590,2088,1590,2090,20-
20 de set. de 202290,5591,3588,3089,1589,1523
19 de set. de 202289,5089,5089,5089,5089,50-
16 de set. de 202290,1591,6090,1591,6091,60-
15 de set. de 202294,9594,9591,7591,7591,7552
14 de set. de 202293,9594,8092,6093,6593,6563
13 de set. de 202292,2095,7092,2095,7095,7053
12 de set. de 202293,0593,0593,0593,0593,05-
09 de set. de 202293,5593,5593,0593,0593,05-
08 de set. de 202296,0096,0091,9094,6594,6513
07 de set. de 202283,9598,0083,9596,1096,1011
06 de set. de 202286,6086,9084,1084,1084,1048
05 de set. de 202289,0089,0085,8586,4086,4060
02 de set. de 202288,6089,1087,0587,4087,40170
01 de set. de 202294,2094,2090,0090,0090,00115
31 de ago. de 202295,0095,9594,9095,0095,00115
30 de ago. de 202298,7598,7598,7598,7598,75-
29 de ago. de 2022107,00107,0098,0098,9598,951.026
26 de ago. de 2022112,60112,60112,60112,60112,60-
25 de ago. de 2022112,40114,30112,40113,60113,6050
24 de ago. de 2022108,60113,70108,60113,70113,70112
23 de ago. de 2022108,40109,30108,40109,30109,3020
22 de ago. de 2022109,30109,30107,20109,20109,2012
19 de ago. de 2022104,20106,80104,20106,80106,8019
18 de ago. de 2022109,00109,00106,10106,70106,70-
17 de ago. de 2022109,60110,30109,40109,90109,907
16 de ago. de 2022108,80110,00108,80109,90109,90-
15 de ago. de 2022104,70108,20104,70108,20108,20-
12 de ago. de 2022104,50107,10104,50105,10105,10-
11 de ago. de 2022105,50106,20104,70104,70104,70212
10 de ago. de 2022104,80106,50104,80105,40105,4010
09 de ago. de 2022104,40105,10103,70105,10105,10-
08 de ago. de 2022104,40105,60104,40105,40105,40704
05 de ago. de 2022104,00105,00104,00104,70104,7050
04 de ago. de 2022104,50105,90104,50105,90105,90100
03 de ago. de 2022106,70107,00104,50105,20105,2058
02 de ago. de 2022106,90106,90105,90105,90105,903
01 de ago. de 2022106,10107,90106,10107,10107,10-
29 de jul. de 2022108,10108,10107,00107,90107,90100
28 de jul. de 2022108,70108,70105,50106,30106,3044
27 de jul. de 2022109,50109,70109,00109,00109,0018
26 de jul. de 2022106,10109,30106,10109,30109,3050
25 de jul. de 2022107,40107,40107,40107,40107,40-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...