U.S. markets open in 3 hours 15 minutes
F S&P 500
5,529.75 +8.25 (+0.15%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
19,947.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,075.10 +10.10 (+0.49%) Petróleo
81.73 +0.19 (+0.23%) Oro
2,338.60 -1.00 (-0.04%)
VERBUND AG (0NR1.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:59PM BST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 74.80 | 74.70 | 73.20 | 73.60 | 73.60 | 551 |
| 27 jun 2024 | 76.00 | 75.70 | 74.60 | 75.15 | 75.15 | 53 |
| 26 jun 2024 | 76.20 | 76.60 | 75.15 | 75.50 | 75.50 | 2,088 |
| 25 jun 2024 | 75.88 | 77.10 | 75.00 | 75.68 | 75.68 | 13,136 |
| 24 jun 2024 | 76.10 | 76.50 | 75.00 | 75.00 | 75.00 | 436 |
| 21 jun 2024 | 75.88 | 76.50 | 75.20 | 75.55 | 75.55 | 8,177 |
| 20 jun 2024 | 75.18 | 76.85 | 75.50 | 76.15 | 76.15 | 3,914 |
| 19 jun 2024 | 75.72 | 75.65 | 75.20 | 75.40 | 75.40 | 266 |
| 18 jun 2024 | 74.15 | 75.65 | 74.20 | 75.65 | 75.65 | 108 |
| 17 jun 2024 | 73.78 | 74.45 | 73.35 | 73.41 | 73.41 | 840 |
| 14 jun 2024 | 75.38 | 75.70 | 73.45 | 75.45 | 75.45 | 4,228 |
| 13 jun 2024 | 76.40 | 76.30 | 75.60 | 76.00 | 76.00 | 79 |
| 12 jun 2024 | 75.47 | 76.80 | 75.35 | 76.80 | 76.80 | 354 |
| 11 jun 2024 | 75.53 | 75.75 | 75.25 | 75.50 | 75.50 | 7,476 |
| 10 jun 2024 | 74.50 | 75.50 | 74.25 | 75.50 | 75.50 | 72 |
| 07 jun 2024 | 76.40 | 76.75 | 74.70 | 75.00 | 75.00 | 4,690 |
| 06 jun 2024 | 76.95 | 77.50 | 75.70 | 76.66 | 76.66 | 5,899 |
| 05 jun 2024 | 76.40 | 76.90 | 75.80 | 76.21 | 76.21 | 953 |
| 04 jun 2024 | 77.28 | 77.80 | 76.00 | 76.32 | 76.32 | 1,774 |
| 03 jun 2024 | 75.47 | 77.50 | 75.55 | 77.00 | 77.00 | 2,779 |
| 31 may 2024 | 74.40 | 75.80 | 73.86 | 74.84 | 74.84 | 35,709 |
| 30 may 2024 | 74.80 | 74.70 | 73.85 | 73.94 | 73.94 | 3,563 |
| 29 may 2024 | 73.07 | 75.15 | 73.10 | 73.80 | 73.80 | 5,308 |
| 28 may 2024 | 75.07 | 75.15 | 74.30 | 74.85 | 74.85 | 22,390 |
| 24 may 2024 | 76.20 | 76.20 | 73.15 | 73.18 | 73.18 | 31,371 |
| 23 may 2024 | 76.60 | 77.65 | 75.35 | 76.10 | 76.10 | 1,816 |
| 22 may 2024 | 73.82 | 76.25 | 73.80 | 75.53 | 75.53 | 944 |
| 21 may 2024 | 73.38 | 74.50 | 72.20 | 73.79 | 73.79 | 5,779 |
| 20 may 2024 | 72.25 | 73.65 | 72.50 | 73.45 | 73.45 | 474 |
| 17 may 2024 | 72.80 | 72.85 | 72.20 | 72.50 | 72.50 | 2,106 |
| 16 may 2024 | 72.20 | 72.95 | 72.05 | 72.50 | 72.50 | 2,611 |
| 15 may 2024 | 74.30 | 75.45 | 73.40 | 73.75 | 73.75 | 7,683 |
| 14 may 2024 | 71.28 | 74.75 | 71.40 | 73.59 | 73.59 | 1,249 |
| 13 may 2024 | 70.55 | 71.35 | 70.15 | 71.35 | 71.35 | 102,117 |
| 10 may 2024 | 72.35 | 72.70 | 70.90 | 71.41 | 71.41 | 2,553 |
| 09 may 2024 | 69.68 | 71.00 | 68.95 | 69.64 | 69.64 | 56,042 |
| 08 may 2024 | 71.32 | 72.40 | 67.90 | 69.26 | 69.26 | 34,321 |
| 07 may 2024 | 70.95 | 71.45 | 70.40 | 71.00 | 71.00 | 3,151 |
| 07 may 2024 | 4.15 Dividendo | |||||
| 03 may 2024 | 73.47 | 75.50 | 73.10 | 74.20 | 70.05 | 4,129 |
| 02 may 2024 | 71.82 | 73.75 | 71.70 | 73.55 | 69.44 | 1,342 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 71.07 | 71.60 | 70.25 | 71.46 | 67.46 | 14,465 |
| 29 abr 2024 | 70.20 | 71.10 | 70.05 | 71.00 | 67.03 | 182 |
| 26 abr 2024 | 70.80 | 71.20 | 69.84 | 70.18 | 66.25 | 14,365 |
| 25 abr 2024 | 70.85 | 71.05 | 70.15 | 70.51 | 66.56 | 194,907 |
| 24 abr 2024 | 70.55 | 70.90 | 69.84 | 70.53 | 66.58 | 21,575 |
| 23 abr 2024 | 70.40 | 70.50 | 69.75 | 70.50 | 66.56 | 12,992 |
| 22 abr 2024 | 70.55 | 70.75 | 69.65 | 70.16 | 66.23 | 5,413 |
| 19 abr 2024 | 70.75 | 71.45 | 70.10 | 70.48 | 66.54 | 263,761 |
| 18 abr 2024 | 70.40 | 71.05 | 69.10 | 69.20 | 65.33 | 18,981 |
| 17 abr 2024 | 71.13 | 72.05 | 69.89 | 70.60 | 66.65 | 30,952 |
| 16 abr 2024 | 70.00 | 72.30 | 69.80 | 71.32 | 67.33 | 55,765 |
| 15 abr 2024 | 71.07 | 71.85 | 69.74 | 70.11 | 66.19 | 13,741 |
| 12 abr 2024 | 71.43 | 72.55 | 70.85 | 71.95 | 67.93 | 18,279 |
| 11 abr 2024 | 68.20 | 72.46 | 68.25 | 70.36 | 66.43 | 73,890 |
| 10 abr 2024 | 69.68 | 71.05 | 67.95 | 69.33 | 65.45 | 13,164 |
| 09 abr 2024 | 68.80 | 69.75 | 68.25 | 69.31 | 65.43 | 45,838 |
| 08 abr 2024 | 67.22 | 69.00 | 67.15 | 68.04 | 64.24 | 19,441 |
| 05 abr 2024 | 66.70 | 67.40 | 66.48 | 66.72 | 62.99 | 63,769 |
| 04 abr 2024 | 65.78 | 66.56 | 65.30 | 66.52 | 62.80 | 44,173 |
| 03 abr 2024 | 65.93 | 66.90 | 64.35 | 65.08 | 61.44 | 36,366 |
| 02 abr 2024 | 67.22 | 68.45 | 66.90 | 68.09 | 64.28 | 35,832 |
| 28 mar 2024 | 69.03 | 69.25 | 67.40 | 67.74 | 63.95 | 34,324 |
| 27 mar 2024 | 68.65 | 69.60 | 68.56 | 69.38 | 65.50 | 17,914 |
| 26 mar 2024 | 69.32 | 69.40 | 68.35 | 68.40 | 64.57 | 38,314 |
| 25 mar 2024 | 68.35 | 69.55 | 68.05 | 69.30 | 65.42 | 40,756 |
| 22 mar 2024 | 67.43 | 69.15 | 67.10 | 68.05 | 64.24 | 41,730 |
| 21 mar 2024 | 68.40 | 68.90 | 66.84 | 66.85 | 63.11 | 94,837 |
| 20 mar 2024 | 67.68 | 68.01 | 67.10 | 67.56 | 63.78 | 8,047 |
| 19 mar 2024 | 68.25 | 68.05 | 66.80 | 67.86 | 64.06 | 26,149 |
| 18 mar 2024 | 67.38 | 68.60 | 67.45 | 67.79 | 64.00 | 6,325 |
| 15 mar 2024 | 66.90 | 67.70 | 67.00 | 67.32 | 63.55 | 4,887 |
| 14 mar 2024 | 67.72 | 68.95 | 66.25 | 66.36 | 62.65 | 32,785 |
| 13 mar 2024 | 67.72 | 68.00 | 66.70 | 67.60 | 63.82 | 10,405 |
| 12 mar 2024 | 67.63 | 68.15 | 67.05 | 67.14 | 63.38 | 16,793 |
| 11 mar 2024 | 69.07 | 69.60 | 65.85 | 67.35 | 63.58 | 38,459 |
| 08 mar 2024 | 68.05 | 68.50 | 67.85 | 68.23 | 64.42 | 4,276 |
| 07 mar 2024 | 68.55 | 69.00 | 67.90 | 67.90 | 64.10 | 124,132 |
| 06 mar 2024 | 69.82 | 70.55 | 68.35 | 69.29 | 65.42 | 160,171 |
| 05 mar 2024 | 67.28 | 69.95 | 66.95 | 69.79 | 65.89 | 89,526 |
| 04 mar 2024 | 67.07 | 67.70 | 66.60 | 67.29 | 63.53 | 19,110 |
| 01 mar 2024 | 67.22 | 68.10 | 66.40 | 67.06 | 63.31 | 29,573 |
| 29 feb 2024 | 67.47 | 67.20 | 66.05 | 67.10 | 63.35 | 232,505 |
| 28 feb 2024 | 66.35 | 67.25 | 65.50 | 67.08 | 63.33 | 69,092 |
| 27 feb 2024 | 65.57 | 66.70 | 64.90 | 66.43 | 62.72 | 60,703 |
| 26 feb 2024 | 64.55 | 66.19 | 63.88 | 66.11 | 62.42 | 14,295 |
| 23 feb 2024 | 63.58 | 64.05 | 62.42 | 63.95 | 60.37 | 24,084 |
| 22 feb 2024 | 65.03 | 64.65 | 63.05 | 64.34 | 60.74 | 5,306 |
| 21 feb 2024 | 64.75 | 65.35 | 64.39 | 64.69 | 61.08 | 3,088 |
| 20 feb 2024 | 63.22 | 64.85 | 62.95 | 64.60 | 60.99 | 95,296 |
| 19 feb 2024 | 64.60 | 65.20 | 63.00 | 63.00 | 59.48 | 386,995 |
| 16 feb 2024 | 63.72 | 64.20 | 63.05 | 63.17 | 59.64 | 16,456 |
| 15 feb 2024 | 62.50 | 64.30 | 62.35 | 64.10 | 60.51 | 6,180 |
| 14 feb 2024 | 63.28 | 64.20 | 62.40 | 62.73 | 59.23 | 358,109 |
| 13 feb 2024 | 64.75 | 64.95 | 62.50 | 63.54 | 59.98 | 46,273 |
| 12 feb 2024 | 65.13 | 65.80 | 63.65 | 65.35 | 61.69 | 14,633 |
| 09 feb 2024 | 64.70 | 67.10 | 62.70 | 65.40 | 61.74 | 146,341 |
| 08 feb 2024 | 70.55 | 70.80 | 69.05 | 69.36 | 65.48 | 39,482 |
| 07 feb 2024 | 71.43 | 71.50 | 70.20 | 70.84 | 66.88 | 10,477 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.