Cotações Históricas VEUR.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 33,2145 | -1,28 | -3,70% | 33,3162 | 33,3162 | 33,2145 | 3.179 |
13 Jun 2024 | 34,4906 | 0,00 | 0,00% | 34,4906 | 34,4906 | 34,4906 | 0 |
12 Jun 2024 | 34,4906 | 0,00 | 0,00% | 34,4906 | 34,4906 | 34,4906 | 0 |
11 Jun 2024 | 34,4906 | -0,47 | -1,36% | 34,4945 | 34,4945 | 34,4906 | 64 |
10 Jun 2024 | 34,9645 | 0,00 | 0,00% | 34,9645 | 34,9645 | 34,9645 | 0 |
07 Jun 2024 | 34,9645 | -0,11 | -0,31% | 34,9862 | 34,9862 | 34,9645 | 715 |
06 Jun 2024 | 35,0723 | 0,29 | 0,84% | 35,1006 | 35,1006 | 35,0723 | 672 |
05 Jun 2024 | 34,7818 | 0,15 | 0,43% | 34,9095 | 34,9095 | 34,7818 | 1.719 |
04 Jun 2024 | 34,6317 | -0,15 | -0,43% | 34,4584 | 34,6545 | 34,4584 | 1.598 |
03 Jun 2024 | 34,7823 | 0,25 | 0,72% | 34,8445 | 34,9884 | 34,7823 | 3.160 |
31 Mai 2024 | 34,5334 | 0,00 | 0,00% | 34,5334 | 34,5334 | 34,5334 | 0 |
30 Mai 2024 | 34,5334 | -0,14 | -0,41% | 34,4206 | 34,5334 | 34,4206 | 4.704 |
29 Mai 2024 | 34,6767 | 0,00 | 0,00% | 34,6767 | 34,6767 | 34,6767 | 0 |
28 Mai 2024 | 34,6767 | -0,26 | -0,74% | 34,9123 | 34,9123 | 34,6006 | 2.354 |
24 Mai 2024 | 34,9367 | 0,00 | 0,00% | 34,9367 | 34,9367 | 34,9367 | 0 |
23 Mai 2024 | 34,9367 | 0,08 | 0,23% | 34,9317 | 34,9694 | 34,8783 | 1.020 |
22 Mai 2024 | 34,8556 | -0,23 | -0,65% | 34,8556 | 34,8556 | 34,8556 | 793 |
21 Mai 2024 | 35,085 | 0,00 | 0,00% | 35,085 | 35,085 | 35,085 | 0 |
20 Mai 2024 | 35,085 | 0,00 | 0,00% | 35,085 | 35,085 | 35,085 | 0 |
17 Mai 2024 | 35,085 | -0,21 | -0,59% | 35,085 | 35,085 | 35,085 | 8 |
16 Mai 2024 | 35,2945 | 0,07 | 0,19% | 35,2945 | 35,2945 | 35,2945 | 708 |
15 Mai 2024 | 35,2267 | 0,14 | 0,40% | 35,23 | 35,2356 | 35,2017 | 672 |
14 Mai 2024 | 35,0872 | 0,08 | 0,22% | 35,0872 | 35,0872 | 35,0872 | 5.701 |
13 Mai 2024 | 35,0094 | -0,07 | -0,21% | 35,0984 | 35,0995 | 35,0094 | 1.007 |
10 Mai 2024 | 35,0816 | 0,25 | 0,72% | 35,0945 | 35,0945 | 35,0534 | 1.084 |
09 Mai 2024 | 34,8322 | 0,18 | 0,53% | 34,6556 | 34,8333 | 34,6556 | 3.579 |
08 Mai 2024 | 34,6494 | 0,23 | 0,68% | 34,6683 | 34,6967 | 34,6083 | 9.885 |
07 Mai 2024 | 34,4156 | 0,70 | 2,08% | 34,2655 | 34,4156 | 34,26 | 1.123 |
03 Mai 2024 | 33,7144 | 0,06 | 0,18% | 33,7044 | 33,9234 | 33,7044 | 1.243 |
02 Mai 2024 | 33,6544 | 0,25 | 0,75% | 33,5444 | 33,6544 | 33,5394 | 1.881 |
01 Mai 2024 | 33,4041 | -0,32 | -0,95% | 33,3509 | 33,4041 | 33,3509 | 608 |
30 Abr 2024 | 33,7245 | -0,25 | -0,75% | 33,7245 | 33,7245 | 33,7245 | 1.624 |
29 Abr 2024 | 33,9794 | 0,20 | 0,61% | 34,0018 | 34,0018 | 33,9794 | 1.763 |
26 Abr 2024 | 33,7744 | 0,17 | 0,52% | 33,7706 | 33,7744 | 33,7322 | 5.031 |
25 Abr 2024 | 33,6006 | -0,31 | -0,90% | 33,6895 | 33,7205 | 33,5933 | 1.813 |
24 Abr 2024 | 33,9056 | 0,00 | -0,01% | 34,0005 | 34,0005 | 33,9056 | 320 |
23 Abr 2024 | 33,9105 | 0,30 | 0,89% | 33,8705 | 33,9244 | 33,8705 | 3.047 |
22 Abr 2024 | 33,6119 | 0,37 | 1,12% | 33,6044 | 33,6119 | 33,6044 | 4.746 |
19 Abr 2024 | 33,2405 | 0,07 | 0,22% | 32,9894 | 33,2405 | 32,9894 | 1.997 |
18 Abr 2024 | 33,1667 | -0,09 | -0,28% | 33,2534 | 33,2534 | 33,1667 | 3.910 |
17 Abr 2024 | 33,2606 | 0,14 | 0,42% | 33,1806 | 33,2606 | 33,1806 | 1.459 |
16 Abr 2024 | 33,1199 | -0,37 | -1,10% | 33,0666 | 33,1817 | 33,0505 | 3.504 |
15 Abr 2024 | 33,4894 | -0,05 | -0,14% | 33,5343 | 33,5995 | 33,4894 | 9.348 |
12 Abr 2024 | 33,5366 | 0,04 | 0,12% | 33,7355 | 33,7445 | 33,5166 | 7.904 |
11 Abr 2024 | 33,4967 | 0,16 | 0,48% | 33,5594 | 33,5856 | 33,4756 | 2.055 |
10 Abr 2024 | 33,3373 | -0,25 | -0,75% | 33,7495 | 33,7556 | 33,3373 | 3.806 |
09 Abr 2024 | 33,5906 | -0,24 | -0,72% | 33,7517 | 33,7856 | 33,5356 | 6.638 |
08 Abr 2024 | 33,8355 | 0,22 | 0,64% | 33,6451 | 33,8656 | 33,6451 | 7.330 |
05 Abr 2024 | 33,6194 | -0,20 | -0,58% | 33,6066 | 33,6195 | 33,5506 | 2.653 |
04 Abr 2024 | 33,8155 | -0,07 | -0,21% | 33,8612 | 33,9716 | 33,8155 | 7.382 |
03 Abr 2024 | 33,8855 | 0,13 | 0,37% | 33,7405 | 33,8855 | 33,7405 | 1.129 |
02 Abr 2024 | 33,7601 | -0,21 | -0,60% | 34,0262 | 34,0501 | 33,7534 | 22.631 |
28 Mar 2024 | 33,9655 | 0,03 | 0,08% | 33,9784 | 33,9784 | 33,9084 | 2.541 |
27 Mar 2024 | 33,9395 | 0,04 | 0,10% | 33,8956 | 33,9395 | 33,8956 | 5.648 |
26 Mar 2024 | 33,9045 | 0,25 | 0,73% | 33,7645 | 33,9095 | 33,7645 | 5.691 |
25 Mar 2024 | 33,6594 | -0,18 | -0,53% | 33,7056 | 33,7056 | 33,6594 | 4.029 |
22 Mar 2024 | 33,8384 | 0,21 | 0,62% | 33,8323 | 33,9295 | 33,7645 | 12.929 |
21 Mar 2024 | 33,6284 | 0,32 | 0,95% | 33,5134 | 33,6284 | 33,5134 | 658 |
20 Mar 2024 | 33,3106 | 0,04 | 0,13% | 33,2905 | 33,3356 | 33,2905 | 638 |
19 Mar 2024 | 33,2673 | -0,09 | -0,25% | 33,2534 | 33,2945 | 33,2184 | 8.893 |
18 Mar 2024 | 33,3523 | -0,04 | -0,11% | 33,3405 | 33,3523 | 33,2966 | 1.563 |