Mercado abrirá em 6 h 46 min

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
76,05+0,30 (+0,40%)
A partir de 08:16AM CEST. Mercado aberto.
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202476,0576,0576,0576,0576,0540
23 de mai. de 202475,6575,7575,6575,7575,7540
22 de mai. de 202473,4576,1073,4576,1076,1015
21 de mai. de 202472,9072,9072,3072,5572,551
20 de mai. de 202473,0073,0073,0073,0073,0035
17 de mai. de 202472,1572,5072,1572,3572,35200
16 de mai. de 202471,9571,9571,9571,9571,95-
15 de mai. de 202474,2575,0573,9074,0074,0068
14 de mai. de 202471,2072,7071,2072,7072,701.032
13 de mai. de 202471,8071,8070,8070,8070,80800
10 de mai. de 202470,4071,5070,4071,0071,0051
09 de mai. de 202470,3070,3069,4569,4569,4532
08 de mai. de 202471,7071,7069,4569,4569,4556
07 de mai. de 202470,5570,7070,5570,7070,7010
07 de mai. de 20240.75 Dividendo
06 de mai. de 202473,6074,1073,6074,1073,35-
03 de mai. de 202473,6074,1073,5574,1073,35205
02 de mai. de 202472,0074,0572,0074,0573,3040
30 de abr. de 202471,0571,0570,5070,6069,89200
29 de abr. de 202470,0070,6069,8570,6069,8985
26 de abr. de 202470,8571,3570,4070,5069,79550
25 de abr. de 202470,7070,7070,3570,5069,79740
24 de abr. de 202470,5070,9070,5070,9070,1830
23 de abr. de 202470,1570,3070,1570,3069,591
22 de abr. de 202470,8570,8570,8570,8570,13-
19 de abr. de 202469,1570,4569,1570,4569,7450
18 de abr. de 202470,5570,5570,4570,4569,74-
17 de abr. de 202471,0071,0070,4070,4069,69100
16 de abr. de 202468,5570,9068,5570,9070,181
15 de abr. de 202471,8571,8571,0571,0570,3336
12 de abr. de 202471,2071,8071,0571,8071,07-
11 de abr. de 202469,2071,9069,2071,9071,17228
10 de abr. de 202469,7569,7568,9068,9068,201
09 de abr. de 202468,1069,2568,1068,8568,1560
08 de abr. de 202467,3568,7567,3568,7568,05575
05 de abr. de 202466,5567,2066,5566,8566,1776
04 de abr. de 202465,5065,7565,5065,6564,99100
03 de abr. de 202467,7067,7064,6566,0065,331.092
02 de abr. de 202467,8068,1567,5568,1567,46100
28 de mar. de 202469,3069,3067,5568,1567,4621
27 de mar. de 202468,4569,7068,4069,3068,60354
26 de mar. de 202469,0069,0068,5569,0068,30101
25 de mar. de 202468,3069,7068,3069,7068,9994
22 de mar. de 202466,8568,7066,8568,7068,004
21 de mar. de 202468,4568,4567,1567,1566,4750
20 de mar. de 202467,2068,8067,2068,7568,05176
19 de mar. de 202467,7567,9567,3067,8567,1692
18 de mar. de 202467,5568,2067,5568,2067,51140
15 de mar. de 202466,7567,8066,7567,7067,0150
14 de mar. de 202466,8067,8066,7566,7566,07200
13 de mar. de 202467,2067,2567,1567,1566,4750
12 de mar. de 202467,5567,5567,3567,3566,676
11 de mar. de 202468,5068,8566,0067,7067,01121
08 de mar. de 202468,2068,2067,8067,8067,1190
07 de mar. de 202467,9068,9067,9068,9068,20643
06 de mar. de 202469,1570,0069,0570,0069,292.008
05 de mar. de 202467,1570,0067,1570,0069,2932
04 de mar. de 202467,1067,4566,9567,4566,77140
01 de mar. de 202467,0067,7067,0067,4566,7747
29 de fev. de 202466,6567,0066,3066,3065,6377
28 de fev. de 202466,9566,9565,8566,0065,33530
27 de fev. de 202465,9066,0565,5066,0565,38-
26 de fev. de 202463,6564,0063,6564,0063,35-
23 de fev. de 202463,2063,3062,6562,6562,0248
22 de fev. de 202464,6564,6563,2063,3062,6693
21 de fev. de 202464,9565,1064,3564,3563,70-
20 de fev. de 202462,8564,6062,8564,6063,9538
19 de fev. de 202464,9065,2564,0064,0063,35100
16 de fev. de 202464,8065,4564,8065,4564,79272
15 de fev. de 202462,9565,1562,5565,1564,492.168
14 de fev. de 202463,4563,6562,9063,2062,56792
13 de fev. de 202464,8564,8563,8063,8063,155
12 de fev. de 202465,1065,7564,0064,5063,85341
09 de fev. de 202463,1566,2063,0065,5064,845.545
08 de fev. de 202470,4570,4567,0067,0066,32520
07 de fev. de 202469,0071,4069,0070,3069,59330
06 de fev. de 202474,1074,1571,2571,2570,53350
05 de fev. de 202474,9075,2074,1574,1573,4055
02 de fev. de 202475,1075,1075,0575,0574,2934
01 de fev. de 202475,8075,8075,8075,8075,03-
31 de jan. de 202474,5075,5074,5075,5074,7435
30 de jan. de 202476,1576,1574,9075,0074,2414
29 de jan. de 202475,1575,1574,4574,5573,8020
26 de jan. de 202475,4076,9574,8075,0074,2497
25 de jan. de 202474,9575,3074,9575,3074,5470
24 de jan. de 202475,0075,5075,0075,5074,747
23 de jan. de 202475,4075,6075,4075,6074,83-
22 de jan. de 202475,1076,0574,9576,0575,28150
19 de jan. de 202475,4576,1075,3076,1075,3325
18 de jan. de 202476,6076,6075,5575,5574,79200
17 de jan. de 202477,1077,1076,7576,7575,9735
16 de jan. de 202479,7080,8078,5578,5577,7598
15 de jan. de 202480,3581,2580,1581,1080,28170
12 de jan. de 202484,1584,1581,4581,4580,63208
11 de jan. de 202485,5086,3085,5086,1085,23164
10 de jan. de 202485,3587,4585,3586,5085,62414
09 de jan. de 202485,0085,4585,0085,2084,3435
08 de jan. de 202484,5084,7084,5084,7083,84-
05 de jan. de 202483,7085,0083,7085,0084,142.006
04 de jan. de 202482,5582,5582,5582,5581,71-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...