Var Energi ASA (J4V.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:11AM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 20 jun 2024 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 19 jun 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| 18 jun 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 17 jun 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 14 jun 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 13 jun 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 12 jun 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 11 jun 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 10 jun 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 07 jun 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| 06 jun 2024 | 3.0600 | 3.0600 | 3.0550 | 3.0550 | 3.0550 | 1,000 |
| 05 jun 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 04 jun 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 03 jun 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 31 may 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 30 may 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 29 may 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 28 may 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 27 may 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 24 may 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 23 may 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 22 may 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 21 may 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 20 may 2024 | 3.0610 | 3.1110 | 3.0610 | 3.1110 | 3.1110 | - |
| 17 may 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| 16 may 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| 15 may 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 14 may 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
| 13 may 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 10 may 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 09 may 2024 | 2.9910 | 3.0200 | 2.9910 | 3.0200 | 3.0200 | - |
| 08 may 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| 07 may 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 06 may 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| 03 may 2024 | 3.0670 | 3.0670 | 3.0310 | 3.0310 | 3.0310 | 5,000 |
| 02 may 2024 | 3.0340 | 3.0510 | 3.0340 | 3.0510 | 3.0510 | 998 |
| 30 abr 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 29 abr 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 29 abr 2024 | 1.192 Dividendo | |||||
| 26 abr 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 1.9320 | - |
| 25 abr 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.8838 | - |
| 24 abr 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 1.9246 | - |
| 23 abr 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 1.9215 | - |
| 22 abr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 1.9592 | - |
| 19 abr 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 1.9765 | - |
| 18 abr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 1.9679 | - |
| 17 abr 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 2.0124 | - |
| 16 abr 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 2.0322 | - |
| 15 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.0780 | - |
| 12 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.0780 | - |
| 11 abr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 1.9679 | - |
| 10 abr 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 1.9741 | - |
| 09 abr 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 1.9753 | - |
| 08 abr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 1.9920 | - |
| 05 abr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 1.9759 | - |
| 04 abr 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 1.9926 | - |
| 03 abr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 1.9759 | - |
| 02 abr 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 1.8967 | - |
| 28 mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.8838 | - |
| 27 mar 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 1.8912 | - |
| 26 mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 1.9264 | - |
| 25 mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 1.8374 | - |
| 22 mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 1.8374 | - |
| 21 mar 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 1.8349 | - |
| 20 mar 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 1.7972 | - |
| 19 mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 1.7885 | - |
| 18 mar 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 1.7421 | - |
| 15 mar 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 1.7026 | - |
| 14 mar 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 1.7384 | - |
| 13 mar 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 1.7570 | - |
| 12 mar 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 1.7966 | - |
| 11 mar 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 1.8559 | - |
| 08 mar 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 1.8497 | - |
| 07 mar 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 1.8485 | - |
| 06 mar 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 1.8102 | - |
| 05 mar 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 1.7953 | - |
| 04 mar 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 1.7774 | - |
| 01 mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.7564 | - |
| 29 feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 1.7143 | - |
| 28 feb 2024 | 2.7260 | 2.7400 | 2.7260 | 2.7400 | 1.6945 | 300 |
| 27 feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 1.6420 | - |
| 26 feb 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 1.6481 | - |
| 23 feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 1.7199 | - |
| 22 feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 1.6951 | - |
| 21 feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 1.7143 | - |
| 20 feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 1.7341 | - |
| 19 feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 1.7013 | - |
| 19 feb 2024 | 1.136 Dividendo | |||||
| 16 feb 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 0.9864 | - |
| 15 feb 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 0.9925 | - |
| 14 feb 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 0.9694 | - |
| 13 feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 0.9720 | - |
| 12 feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 0.9774 | - |
| 09 feb 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 0.9467 | - |
| 08 feb 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 0.9676 | - |
| 07 feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 1.0045 | - |
| 06 feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.0041 | - |
| 05 feb 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 0.9770 | - |
| 02 feb 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 0.9842 | - |
| *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.