U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
20,002.50 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,329.70 -1.10 (-0.05%)
VERBUND AG (OEZVY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:42PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 24 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 21 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 20 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 18 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 17 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 200 |
| 14 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 13 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 12 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 100 |
| 11 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 10 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 200 |
| 07 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 06 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 05 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 04 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 03 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 31 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 30 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 100 |
| 29 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 28 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 100 |
| 24 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 100 |
| 23 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 22 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 21 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 20 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 17 may 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 16 may 2024 | 15.00 | 15.67 | 15.00 | 15.67 | 15.67 | 600 |
| 15 may 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
| 14 may 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 13 may 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 10 may 2024 | 16.93 | 17.21 | 16.71 | 17.21 | 17.21 | 1,100 |
| 09 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 07 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 07 may 2024 | 0.891 Dividendo | |||||
| 06 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.91 | - |
| 03 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.91 | - |
| 02 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.91 | - |
| 01 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.91 | - |
| 30 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.91 | - |
| 29 abr 2024 | 15.75 | 15.80 | 15.75 | 15.80 | 14.91 | 700 |
| 26 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.98 | - |
| 25 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.98 | - |
| 24 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.98 | 100 |
| 23 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.98 | - |
| 22 abr 2024 | 15.15 | 15.88 | 15.15 | 15.88 | 14.98 | 400 |
| 19 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.27 | - |
| 18 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.27 | 200 |
| 17 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | - |
| 16 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | - |
| 15 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | - |
| 12 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | - |
| 11 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | - |
| 10 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | - |
| 09 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.49 | 100 |
| 08 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.05 | 300 |
| 05 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.49 | - |
| 04 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.49 | 200 |
| 03 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.21 | 100 |
| 02 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.36 | - |
| 01 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.36 | - |
| 28 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.36 | - |
| 27 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.36 | - |
| 26 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.36 | 100 |
| 25 mar 2024 | 14.13 | 14.13 | 14.00 | 14.00 | 13.21 | 600 |
| 22 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.66 | - |
| 21 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.66 | - |
| 20 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.66 | - |
| 19 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.66 | 100 |
| 18 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 13.72 | 100 |
| 15 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 13.72 | - |
| 14 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 13.72 | - |
| 13 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 13.72 | - |
| 12 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 13.72 | - |
| 11 mar 2024 | 14.53 | 14.65 | 14.53 | 14.54 | 13.72 | 600 |
| 08 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.97 | 400 |
| 07 mar 2024 | 15.00 | 15.00 | 14.87 | 14.90 | 14.06 | 600 |
| 06 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 13.79 | - |
| 05 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 13.79 | - |
| 04 mar 2024 | 14.54 | 14.61 | 14.54 | 14.61 | 13.79 | 400 |
| 01 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 13.67 | - |
| 29 feb 2024 | 14.28 | 14.49 | 14.27 | 14.49 | 13.67 | 1,000 |
| 28 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.66 | 600 |
| 27 feb 2024 | 14.30 | 14.30 | 14.06 | 14.06 | 13.27 | 1,000 |
| 26 feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.05 | - |
| 23 feb 2024 | 13.79 | 13.83 | 13.79 | 13.83 | 13.05 | 1,100 |
| 22 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.22 | - |
| 21 feb 2024 | 14.19 | 14.19 | 13.68 | 14.01 | 13.22 | 1,300 |
| 20 feb 2024 | 13.97 | 14.14 | 13.97 | 14.14 | 13.34 | 2,700 |
| 16 feb 2024 | 13.61 | 13.91 | 13.61 | 13.75 | 12.97 | 1,600 |
| 15 feb 2024 | 13.81 | 14.18 | 13.81 | 14.18 | 13.38 | 6,000 |
| 14 feb 2024 | 13.43 | 13.90 | 13.43 | 13.90 | 13.12 | 800 |
| 13 feb 2024 | 13.54 | 13.54 | 13.41 | 13.41 | 12.65 | 700 |
| 12 feb 2024 | 13.97 | 14.16 | 13.96 | 14.16 | 13.36 | 900 |
| 09 feb 2024 | 14.30 | 14.50 | 14.03 | 14.23 | 13.43 | 1,900 |
| 08 feb 2024 | 14.89 | 15.07 | 14.30 | 14.30 | 13.49 | 600 |
| 07 feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.01 | - |
| 06 feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.01 | - |
| 05 feb 2024 | 15.87 | 16.20 | 15.69 | 15.91 | 15.01 | 2,900 |
| 02 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.14 | 400 |
| *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.