Mercado fechará em 2 h 32 min

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
87,40+1,60 (+1,86%)
A partir de 06:02PM CEST. Mercado aberto.
Período:
03 de out. de 2021 - 03 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 202286,1588,3586,1587,4087,406
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-
22 de jul. de 2022102,80106,80102,80106,20106,2048
21 de jul. de 2022104,10104,50104,00104,50104,50-
20 de jul. de 2022105,00105,90104,80104,80104,80400
19 de jul. de 2022102,20106,10102,20106,10106,10180
18 de jul. de 2022107,10107,1099,55100,90100,90-
15 de jul. de 2022106,20107,10106,20107,10107,10-
14 de jul. de 2022107,80107,80105,30106,80106,8070
13 de jul. de 2022105,70106,80103,60106,30106,30200
12 de jul. de 2022104,20105,60104,10104,10104,10-
11 de jul. de 2022101,60105,60101,60105,00105,001.424
08 de jul. de 202299,15104,0099,15102,40102,40-
07 de jul. de 202298,00100,1098,00100,10100,105
06 de jul. de 202297,0099,0097,0099,0099,0035
05 de jul. de 202296,4597,1095,9095,9095,90-
04 de jul. de 202296,5097,5096,5097,5097,50-
01 de jul. de 202293,5093,5091,5591,6591,6511
30 de jun. de 202293,4094,4092,4592,9092,90-
29 de jun. de 202297,1097,2094,6595,0595,05-
28 de jun. de 202293,9596,9593,9596,9596,95-
27 de jun. de 202294,3094,3094,2094,2094,20-
24 de jun. de 202295,6098,3095,1095,1095,1030
23 de jun. de 202294,0596,2093,9595,5595,5570
22 de jun. de 202295,3095,7094,1095,3595,35-
21 de jun. de 202295,8595,8594,8094,8094,80500
20 de jun. de 202294,0096,5094,0095,4595,45-
17 de jun. de 202290,9590,9590,9590,9590,95-
16 de jun. de 202295,5095,5092,6092,6092,60-
15 de jun. de 202294,3595,5594,3594,3594,35-
14 de jun. de 202295,0096,8594,0594,1094,10-
13 de jun. de 202294,4096,7094,4095,3595,3510
10 de jun. de 202294,5596,8094,5596,8096,801
09 de jun. de 202293,2594,5093,2594,5094,50-
08 de jun. de 202294,8096,1594,8095,4595,45-
07 de jun. de 202294,8095,9594,8095,9595,95-
06 de jun. de 202295,7595,8095,7595,8095,80-
03 de jun. de 202292,7596,0092,7596,0096,0055
02 de jun. de 202290,8590,8590,8590,8590,85-
01 de jun. de 202291,5592,2090,1092,2092,20500
31 de mai. de 202289,1092,0587,9592,0592,05-
30 de mai. de 202292,0092,0088,9588,9588,95152
27 de mai. de 202291,8092,0589,6589,6589,6552
26 de mai. de 202294,6094,6593,9593,9593,953
25 de mai. de 202283,2588,7083,2588,7088,7050
24 de mai. de 202282,7583,1081,5583,1083,10-
23 de mai. de 202283,3584,3583,3584,2584,25130
20 de mai. de 202282,3085,0582,3085,0585,059
19 de mai. de 202280,0081,1079,3581,1081,1050
18 de mai. de 202282,5584,7581,2581,2581,25100
17 de mai. de 202283,7584,8583,7584,1584,1526
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...