Mercado fechado

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
77,15+0,90 (+1,18%)
No fechamento: 04:31PM CET
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202375,9077,1575,9077,1577,1520
26 de jan. de 202378,6578,6575,9076,2576,2520
25 de jan. de 202377,5577,5576,9576,9576,95-
24 de jan. de 202376,8077,3575,8577,3577,354
23 de jan. de 202376,2576,7075,7076,6076,60220
20 de jan. de 202375,5076,5575,5076,0576,055
19 de jan. de 202374,1576,2074,1576,2076,20-
18 de jan. de 202374,4075,5074,4074,7074,70402
17 de jan. de 202375,2075,2073,4573,4573,4598
16 de jan. de 202376,4576,4575,2575,2575,25220
13 de jan. de 202374,3075,7074,2574,2574,25103
12 de jan. de 202371,7074,4071,7074,4074,4030
11 de jan. de 202373,2573,2571,8072,7572,75-
10 de jan. de 202374,0075,2072,9572,9572,9573
09 de jan. de 202376,7076,7073,9575,1575,15713
06 de jan. de 202375,2575,2574,6575,1575,151.070
05 de jan. de 202376,3076,3075,1575,1575,15-
04 de jan. de 202378,3579,4573,7076,0076,001.480
03 de jan. de 202379,6080,6579,4079,7079,70163
02 de jan. de 202378,4578,5577,8577,9077,90-
30 de dez. de 202278,4079,5078,4078,6578,6547
29 de dez. de 202277,4578,7077,4578,7078,70-
28 de dez. de 202278,1078,8078,1078,1578,15-
27 de dez. de 202281,1581,1581,1581,1581,15-
23 de dez. de 202279,4080,2079,3580,0080,00260
22 de dez. de 202279,5081,4079,4580,2080,20127
21 de dez. de 202278,0079,9078,0079,9079,90-
20 de dez. de 202278,8079,4578,1078,3078,30-
19 de dez. de 202279,1080,3579,1079,9079,90218
16 de dez. de 202280,5080,5078,5578,8078,8083
15 de dez. de 202282,7582,7580,8580,8580,8530
14 de dez. de 202282,2583,5582,2583,3083,3050
13 de dez. de 202282,9582,9582,4582,4582,45-
12 de dez. de 202282,5083,6082,5083,2583,25-
09 de dez. de 202283,5583,5583,5083,5083,50-
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-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...