Valeura Energy Inc. (83PN.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 23 may 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 22 may 2024 | 3.2660 | 3.2840 | 3.2640 | 3.2780 | 3.2780 | 1,075 |
| 21 may 2024 | 3.3020 | 3.3020 | 3.2840 | 3.3000 | 3.3000 | 1,138 |
| 20 may 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 17 may 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 16 may 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 15 may 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 14 may 2024 | 3.5480 | 3.5480 | 3.4960 | 3.4960 | 3.4960 | 2,285 |
| 13 may 2024 | 3.4280 | 3.4800 | 3.4280 | 3.4800 | 3.4800 | 2,000 |
| 10 may 2024 | 3.5280 | 3.5400 | 3.5280 | 3.5400 | 3.5400 | 1,500 |
| 09 may 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 08 may 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 07 may 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 06 may 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 03 may 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 02 may 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 30 abr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 29 abr 2024 | 4.0280 | 4.0500 | 4.0280 | 4.0500 | 4.0500 | 1,000 |
| 26 abr 2024 | 3.7780 | 3.9900 | 3.7780 | 3.9900 | 3.9900 | 1,947 |
| 25 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 24 abr 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 23 abr 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 22 abr 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 19 abr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 18 abr 2024 | 3.8800 | 4.0080 | 3.8800 | 4.0080 | 4.0080 | 250 |
| 17 abr 2024 | 3.8840 | 3.9000 | 3.8840 | 3.9000 | 3.9000 | 800 |
| 16 abr 2024 | 3.8560 | 3.9200 | 3.8560 | 3.9200 | 3.9200 | 1,295 |
| 15 abr 2024 | 3.6520 | 3.7440 | 3.6520 | 3.7400 | 3.7400 | 3,000 |
| 12 abr 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 11 abr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 10 abr 2024 | 3.5920 | 3.7500 | 3.5920 | 3.7500 | 3.7500 | 2,010 |
| 09 abr 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 08 abr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 05 abr 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 04 abr 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 03 abr 2024 | 3.6860 | 3.7940 | 3.6820 | 3.7680 | 3.7680 | 13,200 |
| 02 abr 2024 | 3.4440 | 3.7200 | 3.4440 | 3.7200 | 3.7200 | 5,850 |
| 28 mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 27 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 26 mar 2024 | 2.9000 | 3.3000 | 2.9000 | 3.3000 | 3.3000 | 1,650 |
| 25 mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 22 mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 21 mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 20 mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 19 mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 18 mar 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 1,600 |
| 15 mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 14 mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 13 mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 12 mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 11 mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 08 mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 07 mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 06 mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 05 mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 04 mar 2024 | 2.6400 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | 1,000 |
| 01 mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 29 feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 698 |
| 28 feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 27 feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 26 feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 23 feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 22 feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 21 feb 2024 | 2.7600 | 3.0000 | 2.7600 | 3.0000 | 3.0000 | 1,500 |
| 20 feb 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 2,250 |
| 19 feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 16 feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 265 |
| 15 feb 2024 | 2.3200 | 2.4600 | 2.3200 | 2.4600 | 2.4600 | 300 |
| 14 feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 13 feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 feb 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 1,500 |
| 09 feb 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 1,500 |
| 08 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 07 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 feb 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 295 |
| 05 feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 02 feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 01 feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 31 ene 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 30 ene 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 3,200 |
| 29 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 26 ene 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 25 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 24 ene 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 300 |
| 23 ene 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 22 ene 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 19 ene 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 572 |
| 18 ene 2024 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 1,500 |
| 17 ene 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 16 ene 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 7,000 |
| 15 ene 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 12 ene 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 11 ene 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 3,200 |
| 10 ene 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 09 ene 2024 | 1.8300 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 1,509 |
| 08 ene 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 05 ene 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 04 ene 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 03 ene 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| *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.