Verbund AG (OEWA.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 50 |
| 02 may 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 30 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 29 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 26 abr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 25 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 24 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 23 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 22 abr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 19 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 18 abr 2024 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | 50 |
| 17 abr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 16 abr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 15 abr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 12 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 11 abr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 10 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 09 abr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 08 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 05 abr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 04 abr 2024 | 65.80 | 66.60 | 65.80 | 66.60 | 66.60 | 9 |
| 03 abr 2024 | 67.70 | 67.70 | 64.40 | 64.40 | 64.40 | 400 |
| 02 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 28 mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 27 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 26 mar 2024 | 69.15 | 69.40 | 69.15 | 69.40 | 69.40 | 7 |
| 25 mar 2024 | 67.85 | 69.60 | 67.85 | 69.30 | 69.30 | 560 |
| 22 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 21 mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 20 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 19 mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 18 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 15 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 14 mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 13 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 12 mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 11 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 08 mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 07 mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 06 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 05 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 04 mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 01 mar 2024 | 67.00 | 67.90 | 67.00 | 67.90 | 67.90 | 200 |
| 29 feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 28 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 27 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 26 feb 2024 | 63.65 | 65.90 | 63.65 | 65.90 | 65.90 | 15 |
| 23 feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 22 feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 21 feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 20 feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 19 feb 2024 | 64.85 | 64.85 | 63.95 | 63.95 | 63.95 | 35 |
| 16 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 15 feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 14 feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 13 feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 12 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 09 feb 2024 | 64.10 | 65.75 | 64.10 | 65.75 | 65.75 | 100 |
| 08 feb 2024 | 70.45 | 70.45 | 69.00 | 69.00 | 69.00 | 100 |
| 07 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 06 feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 05 feb 2024 | 74.50 | 74.50 | 73.60 | 74.25 | 74.25 | 7 |
| 02 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 01 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 31 ene 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 30 ene 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 29 ene 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 26 ene 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 25 ene 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 24 ene 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 23 ene 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 22 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 ene 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 18 ene 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 17 ene 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 16 ene 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 15 ene 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 12 ene 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 11 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 10 ene 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 09 ene 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 08 ene 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 05 ene 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 04 ene 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| 03 ene 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 02 ene 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| 29 dic 2023 | 83.15 | 83.95 | 83.15 | 83.95 | 83.95 | - |
| 28 dic 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 27 dic 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 22 dic 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 21 dic 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 20 dic 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 19 dic 2023 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 18 dic 2023 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 15 dic 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 14 dic 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| 13 dic 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 12 dic 2023 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 11 dic 2023 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 15 |
| 08 dic 2023 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| *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.