Var Energi ASA (J4V.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 333 |
| 31 may 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 30 may 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 29 may 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 28 may 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 27 may 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 24 may 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 23 may 2024 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 22 may 2024 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 21 may 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 20 may 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 17 may 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 16 may 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| 15 may 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 14 may 2024 | 3.0610 | 3.0610 | 3.0590 | 3.0590 | 3.0590 | 333 |
| 13 may 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 10 may 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| 09 may 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 08 may 2024 | 3.0930 | 3.0930 | 2.9830 | 2.9830 | 2.9830 | 1,000 |
| 07 may 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| 06 may 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 03 may 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 02 may 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 30 abr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 29 abr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 29 abr 2024 | 1.192 Dividendo | |||||
| 26 abr 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 1.9860 | - |
| 25 abr 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 1.9304 | - |
| 24 abr 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 1.9610 | - |
| 23 abr 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 1.9616 | - |
| 22 abr 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 1.9985 | - |
| 19 abr 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 2.0197 | - |
| 18 abr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 2.0235 | - |
| 17 abr 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 2.0541 | - |
| 16 abr 2024 | 3.3330 | 3.3330 | 3.2870 | 3.2870 | 2.0541 | 800 |
| 15 abr 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 2.1366 | 300 |
| 12 abr 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 2.1072 | - |
| 11 abr 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 1.9960 | - |
| 10 abr 2024 | 3.2230 | 3.2230 | 3.1900 | 3.1900 | 1.9935 | 330 |
| 09 abr 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 2.0197 | - |
| 08 abr 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 2.0197 | - |
| 05 abr 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 2.0197 | - |
| 04 abr 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 2.0197 | - |
| 03 abr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 1.9966 | - |
| 02 abr 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 1.9241 | - |
| 28 mar 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 1.9241 | 800 |
| 27 mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 1.9341 | - |
| 26 mar 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 1.9504 | - |
| 25 mar 2024 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | 1.8629 | - |
| 22 mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 1.8591 | - |
| 21 mar 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 1.8541 | - |
| 20 mar 2024 | 2.9350 | 2.9400 | 2.9350 | 2.9400 | 1.8373 | 400 |
| 19 mar 2024 | 2.8930 | 2.9430 | 2.8930 | 2.9430 | 1.8391 | 300 |
| 18 mar 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 1.7904 | - |
| 15 mar 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 1.7548 | - |
| 14 mar 2024 | 2.8450 | 2.8510 | 2.8000 | 2.8510 | 1.7817 | 4,100 |
| 13 mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 1.8023 | - |
| 12 mar 2024 | 2.9380 | 2.9380 | 2.8840 | 2.8840 | 1.8023 | 1,500 |
| 11 mar 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 1.8823 | - |
| 08 mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 1.8760 | - |
| 07 mar 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 1.8741 | - |
| 06 mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 1.8354 | - |
| 05 mar 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 1.8048 | - |
| 04 mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 1.8023 | - |
| 01 mar 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 1.7754 | - |
| 29 feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1.7310 | - |
| 28 feb 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 1.7042 | - |
| 27 feb 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 1.6767 | - |
| 26 feb 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 1.6767 | - |
| 23 feb 2024 | 2.7840 | 2.7840 | 2.6830 | 2.6830 | 1.6767 | 5,000 |
| 22 feb 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 1.7342 | - |
| 21 feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 1.7529 | - |
| 20 feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 1.7529 | - |
| 19 feb 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 1.7329 | - |
| 19 feb 2024 | 1.136 Dividendo | |||||
| 16 feb 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 1.0230 | - |
| 15 feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 1.0285 | - |
| 14 feb 2024 | 2.7090 | 2.7880 | 2.7090 | 2.7880 | 1.0285 | 200 |
| 13 feb 2024 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 0.9994 | - |
| 12 feb 2024 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | 0.9986 | - |
| 09 feb 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 0.9828 | - |
| 08 feb 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 1.0046 | - |
| 07 feb 2024 | 2.7910 | 2.7910 | 2.7910 | 2.7910 | 1.0296 | - |
| 06 feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 1.0259 | - |
| 05 feb 2024 | 2.7340 | 2.7700 | 2.7340 | 2.7700 | 1.0219 | 1,000 |
| 02 feb 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 1.0086 | - |
| 01 feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.0034 | - |
| 31 ene 2024 | 2.7810 | 2.7810 | 2.7200 | 2.7200 | 1.0034 | 1,500 |
| 30 ene 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 1.0259 | - |
| 29 ene 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 0.9843 | - |
| 26 ene 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.9776 | - |
| 25 ene 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 0.9584 | - |
| 24 ene 2024 | 2.5910 | 2.6010 | 2.5910 | 2.6010 | 0.9595 | 220 |
| 23 ene 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 0.9426 | - |
| 22 ene 2024 | 2.6180 | 2.6180 | 2.5500 | 2.5500 | 0.9407 | 750 |
| 19 ene 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 0.9935 | - |
| 18 ene 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 0.9935 | - |
| 17 ene 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 0.9983 | - |
| 16 ene 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 0.9983 | - |
| 15 ene 2024 | 2.8140 | 2.8140 | 2.7060 | 2.7060 | 0.9983 | 752 |
| *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.