Mercado fechado

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
87,70+1,65 (+1,92%)
No fechamento: 03:10PM CET
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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-
23 de nov. de 202381,6081,6081,6081,6081,60-
22 de nov. de 202382,5082,5081,9081,9081,90160
21 de nov. de 202385,7085,7083,5083,5083,5047
20 de nov. de 202385,7585,7585,7585,7585,75175
17 de nov. de 202385,3085,3085,3085,3085,30-
16 de nov. de 202384,2085,5584,2085,2585,2538
15 de nov. de 202384,6084,6083,4083,8083,80-
14 de nov. de 202382,6584,8081,9584,5584,55880
13 de nov. de 202384,4084,4082,7583,4583,45-
10 de nov. de 202384,0584,0583,4083,4083,40100
09 de nov. de 202382,9084,2582,9084,2584,2520
08 de nov. de 202382,7582,7582,5082,5582,55440
07 de nov. de 202384,8584,8582,4083,2083,20140
06 de nov. de 202384,6585,8584,6585,0585,05410
03 de nov. de 202384,3585,3083,5085,1085,10680
02 de nov. de 202382,5084,0080,6584,0084,00130
01 de nov. de 202382,4582,4582,4582,4582,45100
31 de out. de 202382,5082,5080,3580,3580,35-
30 de out. de 202383,6083,6083,1083,1083,10-
27 de out. de 202383,4083,9582,6082,6082,6015
26 de out. de 202381,7581,7581,3081,6581,65100
25 de out. de 202382,9582,9582,9582,9582,95-
24 de out. de 202382,9582,9582,9582,9582,95-
23 de out. de 202380,8081,3080,8081,3081,304
20 de out. de 202380,8080,8079,7580,2080,205
19 de out. de 202380,6581,2080,6581,2081,20-
18 de out. de 202380,0081,1580,0081,1581,1530
17 de out. de 202382,5582,5581,5081,5081,507
16 de out. de 202383,4583,6582,5082,5082,50100
13 de out. de 202380,6583,7080,6583,7083,70174
12 de out. de 202381,1581,9081,1581,9081,9055
11 de out. de 202379,6579,6579,6579,6579,65-
10 de out. de 202377,2577,2577,2577,2577,25-
09 de out. de 202375,8075,8075,5575,8075,80146
06 de out. de 202375,4575,4574,8074,8074,80-
05 de out. de 202373,8575,8073,8575,5575,55168
04 de out. de 202374,9575,2074,1574,2574,251.255
03 de out. de 202375,2575,8074,8574,8574,85230
02 de out. de 202377,0578,0076,8076,8076,8029
29 de set. de 202377,9077,9077,8577,8577,85-
28 de set. de 202377,6578,1077,4078,1078,1050
27 de set. de 202378,4078,5078,4078,5078,5063
26 de set. de 202379,1580,0078,4578,4578,4550
25 de set. de 202379,3579,9078,3078,3078,30120
22 de set. de 202380,5080,8079,0079,0079,00112
21 de set. de 202382,6582,6581,4081,5081,50165
20 de set. de 202380,5082,7080,5082,6582,65350
19 de set. de 202379,3080,0079,3079,5079,505
18 de set. de 202379,8580,9079,8580,9080,9045
15 de set. de 202379,4080,5578,6580,5580,55260
14 de set. de 202376,1080,2076,1080,2080,20243
13 de set. de 202375,2075,2074,4574,4574,4530
12 de set. de 202375,3076,4575,3076,4576,453
11 de set. de 202375,3575,3575,3575,3575,35-
08 de set. de 202374,8074,8074,4074,7574,7570
07 de set. de 202373,4573,5073,4573,5073,50-
06 de set. de 202373,8074,0073,5074,0074,00412
05 de set. de 202374,2574,2573,8573,8573,8523
04 de set. de 202374,4075,0574,4074,6074,60170
01 de set. de 202375,6575,6574,1574,1574,15-
31 de ago. de 202376,2576,2575,8575,8575,8515
30 de ago. de 202376,5076,5075,4575,4575,45-
29 de ago. de 202375,3075,3075,2075,2075,20-
28 de ago. de 202375,1075,2074,2075,0075,0080
25 de ago. de 202374,8074,8074,7074,7074,70-
24 de ago. de 202376,5076,5075,1075,1575,15-
23 de ago. de 202376,5577,0075,9575,9575,95169
22 de ago. de 202375,8576,8075,8576,8076,80325
21 de ago. de 202374,9575,8574,9575,8575,8542
18 de ago. de 202374,1075,2074,1075,2075,20-
17 de ago. de 202374,9074,9074,3074,3074,30-
16 de ago. de 202374,7077,0074,7075,0575,056
15 de ago. de 202375,3075,3074,2074,7074,70250
14 de ago. de 202375,0075,0074,5075,0075,0025
11 de ago. de 202374,4075,3574,3575,3575,3550
10 de ago. de 202375,1075,1074,5574,5574,5525
09 de ago. de 202372,3573,3072,3573,3073,30200
08 de ago. de 202372,0572,0572,0572,0572,05-
07 de ago. de 2023------
04 de ago. de 202373,0073,0072,6572,6572,655
03 de ago. de 202373,3073,3072,5072,7072,7055
02 de ago. de 202374,6074,6073,0073,2573,25156
01 de ago. de 202375,2575,2575,2575,2575,25-
31 de jul. de 202374,2075,6074,2075,6075,6027
28 de jul. de 202374,3574,3574,0074,0074,0040
27 de jul. de 202375,5075,5073,7574,3074,30386
26 de jul. de 202373,5576,1073,5574,9074,9012
25 de jul. de 202376,6076,6076,6076,6076,60-
24 de jul. de 202375,6076,2075,6076,2076,209
21 de jul. de 202374,9576,5073,7576,5076,5042
20 de jul. de 202374,0575,8074,0575,2075,20289
19 de jul. de 202372,2074,5072,2074,5074,50-
18 de jul. de 202372,4572,4571,6071,6071,60-
17 de jul. de 202372,0072,0071,9071,9071,9050
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...