Vermilion Energy

VET
🏛️ Estados Unidos →
7.82
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.17 12.23 12.06 12.06 1.0M
2023-12-28 12.38 12.43 12.15 12.15 0.9M
2023-12-27 12.82 12.82 12.45 12.46 1.2M
2023-12-26 12.67 12.95 12.60 12.84 1.4M
2023-12-22 12.65 12.72 12.48 12.52 1.4M
2023-12-21 12.45 12.59 12.43 12.56 1.0M
2023-12-20 12.81 12.88 12.45 12.46 0.9M
2023-12-19 12.35 12.75 12.30 12.74 1.5M
2023-12-18 12.35 12.58 12.27 12.33 1.5M
2023-12-15 12.26 12.27 11.98 12.06 1.4M
2023-12-14 11.86 12.35 11.86 12.24 1.9M
2023-12-13 11.06 11.62 10.90 11.61 2.4M
2023-12-12 10.93 10.96 10.72 10.84 1.8M
2023-12-11 11.26 11.38 11.09 11.15 1.3M
2023-12-08 11.28 11.46 11.20 11.37 1.0M
2023-12-07 11.31 11.36 11.07 11.14 1.8M
2023-12-06 11.46 11.51 11.10 11.18 1.6M
2023-12-05 12.00 12.10 11.63 11.63 1.1M
2023-12-04 12.34 12.41 12.00 12.01 1.8M
2023-12-01 12.62 12.81 12.42 12.50 1.6M
2023-11-30 12.83 13.03 12.47 12.63 0.9M
2023-11-29 12.71 12.77 12.44 12.66 0.9M
2023-11-28 12.68 12.74 12.47 12.53 0.9M
2023-11-27 12.77 12.77 12.50 12.58 0.9M
2023-11-24 12.87 13.08 12.86 12.90 0.3M
2023-11-22 12.50 12.90 12.39 12.86 0.9M
2023-11-21 12.93 13.06 12.87 12.91 0.5M
2023-11-20 13.24 13.35 13.01 13.04 0.8M
2023-11-17 12.89 13.29 12.89 13.16 1.0M
2023-11-16 12.84 12.91 12.43 12.75 1.4M
2023-11-15 13.32 13.45 13.04 13.07 0.6M
2023-11-14 13.27 13.49 13.22 13.39 0.7M
2023-11-13 13.11 13.38 13.11 13.18 1.1M
2023-11-10 12.96 13.19 12.83 13.13 1.1M
2023-11-09 12.90 13.21 12.77 12.78 0.8M
2023-11-08 13.03 13.07 12.64 12.76 1.1M
2023-11-07 13.57 13.59 13.03 13.11 1.8M
2023-11-06 14.20 14.25 13.84 13.96 1.0M
2023-11-03 14.50 14.77 14.06 14.08 1.6M
2023-11-02 14.78 14.80 13.84 14.45 2.5M
2023-11-01 14.50 14.71 14.27 14.51 0.9M
2023-10-31 14.32 14.57 14.16 14.42 0.9M
2023-10-30 14.64 14.81 14.11 14.30 0.9M
2023-10-27 14.72 14.79 14.33 14.63 0.7M
2023-10-26 14.41 14.72 14.18 14.65 0.8M
2023-10-25 14.40 14.70 14.20 14.65 0.9M
2023-10-24 14.75 14.75 14.33 14.38 0.9M
2023-10-23 15.05 15.17 14.63 14.67 1.2M
2023-10-20 15.44 15.46 15.15 15.20 0.7M
2023-10-19 14.96 15.56 14.86 15.42 0.9M
2023-10-18 15.42 15.47 15.08 15.16 0.7M
2023-10-17 15.04 15.31 15.01 15.29 1.2M
2023-10-16 14.99 15.11 14.69 15.10 0.8M
2023-10-13 14.82 15.04 14.59 14.93 1.4M
2023-10-12 14.71 14.71 14.21 14.52 1.2M
2023-10-11 14.21 14.53 14.13 14.51 0.9M
2023-10-10 14.30 14.46 14.10 14.44 1.3M
2023-10-09 13.93 14.38 13.87 14.19 1.8M
2023-10-06 13.15 13.47 12.87 13.39 1.2M
2023-10-05 12.69 13.08 12.67 13.08 1.2M
2023-10-04 13.48 13.50 12.72 12.87 2.1M
2023-10-03 13.66 13.77 13.46 13.74 1.0M
2023-10-02 14.55 14.55 13.70 13.78 1.7M
2023-09-29 14.82 14.85 14.55 14.62 1.0M
2023-09-28 14.72 14.93 14.63 14.74 0.7M
2023-09-27 14.66 14.91 14.56 14.75 1.1M
2023-09-26 14.27 14.53 14.24 14.38 1.1M
2023-09-25 14.00 14.53 14.00 14.50 0.8M
2023-09-22 14.19 14.36 13.91 13.98 0.8M
2023-09-21 14.33 14.45 14.00 14.03 1.2M
2023-09-20 14.58 14.84 14.29 14.29 0.8M
2023-09-19 15.33 15.36 14.61 14.67 1.3M
2023-09-18 15.50 15.51 15.02 15.05 1.1M
2023-09-15 15.50 15.57 15.27 15.32 0.9M
2023-09-14 15.84 15.98 15.58 15.60 1.3M
2023-09-13 15.80 15.84 15.31 15.52 1.5M
2023-09-12 15.20 15.72 15.18 15.69 2.1M
2023-09-11 15.13 15.49 14.94 14.95 1.6M
2023-09-08 14.77 15.03 14.65 14.85 1.3M
2023-09-07 14.80 14.93 14.55 14.57 0.9M
2023-09-06 15.11 15.31 14.83 14.95 1.2M
2023-09-05 15.17 15.39 15.02 15.09 1.5M
2023-09-01 14.80 15.16 14.73 15.05 0.9M
2023-08-31 14.54 14.65 14.35 14.55 0.7M
2023-08-30 14.52 14.69 14.43 14.48 0.7M
2023-08-29 14.10 14.48 13.97 14.47 1.0M
2023-08-28 13.90 14.17 13.86 14.06 0.6M
2023-08-25 13.64 13.88 13.60 13.78 0.8M
2023-08-24 13.59 13.79 13.44 13.56 0.9M
2023-08-23 13.81 13.95 13.25 13.72 1.1M
2023-08-22 14.16 14.34 14.08 14.10 0.5M
2023-08-21 14.42 14.49 14.10 14.15 0.7M
2023-08-18 14.05 14.28 13.94 14.24 0.9M
2023-08-17 14.48 14.71 14.18 14.23 1.0M
2023-08-16 14.03 14.34 14.03 14.16 1.4M
2023-08-15 14.26 14.32 14.04 14.12 1.0M
2023-08-14 14.67 14.74 14.41 14.43 0.9M
2023-08-11 14.65 14.94 14.65 14.79 1.0M
2023-08-10 15.00 15.14 14.60 14.63 1.6M
2023-08-09 14.74 15.45 14.70 15.00 3.1M
2023-08-08 13.71 14.20 13.58 14.18 1.1M
2023-08-07 14.27 14.39 13.92 14.04 1.2M
2023-08-04 14.19 14.67 14.16 14.30 1.5M
2023-08-03 13.64 14.38 13.50 14.05 2.2M
2023-08-02 13.57 13.57 13.10 13.38 1.8M
2023-08-01 13.75 13.79 13.44 13.72 1.1M
2023-07-31 13.77 14.04 13.77 13.92 1.1M
2023-07-28 13.26 13.65 13.16 13.59 0.9M
2023-07-27 13.69 13.69 13.18 13.19 0.9M
2023-07-26 13.36 13.60 13.24 13.55 0.8M
2023-07-25 13.51 13.69 13.28 13.47 1.4M
2023-07-24 13.50 13.82 13.46 13.68 1.5M
2023-07-21 13.26 13.43 13.11 13.40 1.2M
2023-07-20 13.17 13.21 12.90 13.17 1.0M
2023-07-19 13.22 13.35 12.93 12.97 1.4M
2023-07-18 12.69 13.22 12.67 13.16 1.2M
2023-07-17 12.76 12.83 12.58 12.65 1.1M
2023-07-14 13.41 13.45 12.73 12.77 1.6M
2023-07-13 13.65 13.78 13.38 13.54 1.4M
2023-07-12 13.85 13.85 13.55 13.63 1.5M
2023-07-11 13.35 13.70 13.31 13.58 1.3M
2023-07-10 12.95 13.38 12.87 13.19 1.7M
2023-07-07 12.12 13.02 12.07 12.91 1.6M
2023-07-06 12.30 12.43 11.86 12.13 1.0M
2023-07-05 12.62 12.68 12.36 12.47 0.7M
2023-07-03 12.49 12.79 12.49 12.54 0.6M
2023-06-30 12.50 12.58 12.32 12.45 0.8M
2023-06-29 12.27 12.46 12.15 12.41 0.7M
2023-06-28 12.17 12.29 11.91 12.25 0.8M
2023-06-27 12.07 12.30 11.99 12.21 0.8M
2023-06-26 11.72 12.37 11.69 12.22 0.9M
2023-06-23 11.80 11.80 11.55 11.64 1.5M
2023-06-22 12.37 12.38 12.01 12.04 0.9M
2023-06-21 12.17 12.57 12.13 12.53 1.1M
2023-06-20 12.24 12.30 11.95 12.22 1.1M
2023-06-16 12.27 12.45 12.12 12.39 1.5M
2023-06-15 11.97 12.63 11.91 12.31 1.6M
2023-06-14 12.24 12.29 11.64 11.83 1.2M
2023-06-13 12.00 12.32 12.00 12.05 1.3M
2023-06-12 12.14 12.15 11.66 11.73 1.4M
2023-06-09 12.11 12.53 12.00 12.43 1.7M
2023-06-08 12.28 12.32 11.83 12.10 0.9M
2023-06-07 12.06 12.34 12.03 12.24 0.8M
2023-06-06 11.73 11.93 11.66 11.91 1.0M
2023-06-05 12.01 12.14 11.80 11.90 1.3M
2023-06-02 11.38 11.78 11.31 11.72 1.8M
2023-06-01 10.88 11.25 10.75 11.11 1.1M
2023-05-31 10.91 10.96 10.78 10.87 1.0M
2023-05-30 11.46 11.51 10.79 11.09 2.0M
2023-05-26 11.56 11.60 11.31 11.55 0.7M
2023-05-25 11.80 11.81 11.37 11.45 1.0M
2023-05-24 12.28 12.31 12.01 12.12 0.6M
2023-05-23 12.15 12.32 12.02 12.13 1.0M
2023-05-22 12.02 12.15 11.95 12.01 0.4M
2023-05-19 12.08 12.15 11.89 12.05 0.8M
2023-05-18 11.68 11.90 11.54 11.85 0.6M
2023-05-17 11.55 11.78 11.34 11.76 0.9M
2023-05-16 11.72 11.87 11.37 11.39 1.0M
2023-05-15 11.90 11.96 11.73 11.80 0.9M
2023-05-12 11.89 12.08 11.69 11.76 1.0M
2023-05-11 11.96 12.09 11.73 11.77 0.9M
2023-05-10 12.51 12.59 12.11 12.18 0.8M
2023-05-09 12.28 12.55 12.17 12.47 0.8M
2023-05-08 12.81 12.96 12.37 12.42 0.9M
2023-05-05 12.36 12.62 12.30 12.54 1.4M
2023-05-04 11.56 12.16 11.56 11.89 1.8M
2023-05-03 11.41 11.68 11.35 11.48 1.5M
2023-05-02 12.25 12.29 11.39 11.64 2.3M
2023-05-01 12.45 12.73 12.36 12.50 0.6M
2023-04-28 12.24 12.82 12.08 12.67 1.1M
2023-04-27 12.15 12.37 12.01 12.15 0.8M
2023-04-26 12.72 12.85 12.02 12.11 2.1M
2023-04-25 13.01 13.09 12.74 12.76 1.2M
2023-04-24 12.91 13.36 12.84 13.26 1.2M
2023-04-21 13.05 13.09 12.86 12.94 0.8M
2023-04-20 13.26 13.33 12.83 12.93 1.5M
2023-04-19 13.49 13.55 13.28 13.50 1.1M
2023-04-18 13.53 13.99 13.41 13.77 1.3M
2023-04-17 13.47 13.74 13.42 13.57 1.9M
2023-04-14 13.71 13.87 13.28 13.47 1.1M
2023-04-13 13.24 13.77 13.20 13.59 1.5M
2023-04-12 13.50 13.50 13.14 13.22 0.9M
2023-04-11 13.18 13.36 13.11 13.33 0.8M
2023-04-10 13.27 13.43 13.08 13.14 1.3M
2023-04-06 13.30 13.34 13.11 13.17 0.9M
2023-04-05 13.72 13.74 13.21 13.39 0.9M
2023-04-04 13.82 13.87 13.29 13.60 1.7M
2023-04-03 13.71 13.85 13.49 13.58 3.0M
2023-03-31 12.77 13.19 12.75 12.97 1.8M
2023-03-30 12.63 12.83 12.44 12.67 1.9M
2023-03-29 12.85 12.89 12.28 12.43 1.8M
2023-03-28 12.72 12.95 12.63 12.75 0.9M
2023-03-27 12.52 12.84 12.23 12.79 1.3M
2023-03-24 12.21 12.54 12.06 12.38 1.1M
2023-03-23 12.89 13.24 12.39 12.48 1.3M
2023-03-22 12.82 13.21 12.70 12.72 1.8M
2023-03-21 12.76 12.98 12.57 12.82 2.0M
2023-03-20 12.09 12.54 12.04 12.44 2.5M
2023-03-17 12.27 12.37 11.93 12.11 2.4M
2023-03-16 12.19 12.57 12.01 12.43 1.7M
2023-03-15 12.86 12.97 11.94 12.49 3.5M
2023-03-14 13.40 14.24 13.27 13.42 2.5M
2023-03-13 13.11 13.73 12.78 13.12 1.9M
2023-03-10 13.40 14.22 13.28 13.60 2.6M
2023-03-09 13.97 14.39 13.34 13.37 2.6M
2023-03-08 13.67 13.95 13.25 13.47 1.8M
2023-03-07 13.80 13.92 13.52 13.81 2.1M
2023-03-06 14.01 14.05 13.80 13.85 1.3M
2023-03-03 13.64 14.25 13.59 14.13 1.4M
2023-03-02 13.62 13.89 13.38 13.86 1.5M
2023-03-01 13.36 13.74 13.32 13.72 0.8M
2023-02-28 13.82 13.88 13.39 13.40 1.1M
2023-02-27 13.84 13.85 13.62 13.68 0.9M
2023-02-24 13.46 13.80 13.30 13.80 1.1M
2023-02-23 13.31 13.68 13.22 13.61 1.3M
2023-02-22 13.16 13.29 12.90 12.99 2.3M
2023-02-21 13.35 13.50 13.06 13.16 1.5M
2023-02-17 13.70 13.73 13.30 13.37 1.9M
2023-02-16 14.32 14.48 14.03 14.03 1.5M
2023-02-15 14.36 14.43 14.02 14.41 1.9M
2023-02-14 14.46 14.84 14.30 14.66 0.9M
2023-02-13 14.61 14.80 14.41 14.57 1.2M
2023-02-10 14.59 14.85 14.47 14.78 1.5M
2023-02-09 14.49 14.75 14.21 14.25 1.1M
2023-02-08 14.64 14.86 14.35 14.53 1.2M
2023-02-07 14.11 14.64 13.93 14.62 1.4M
2023-02-06 14.27 14.35 13.87 13.95 1.7M
2023-02-03 14.38 14.75 14.21 14.26 1.4M
2023-02-02 14.80 14.94 14.18 14.38 1.8M
2023-02-01 15.19 15.24 14.39 14.88 3.3M
2023-01-31 15.08 15.48 14.86 15.34 1.6M
2023-01-30 15.17 15.45 15.02 15.03 1.5M
2023-01-27 15.64 15.97 15.45 15.48 1.3M
2023-01-26 15.41 15.64 14.98 15.64 1.8M
2023-01-25 15.22 15.36 15.02 15.19 1.4M
2023-01-24 16.15 16.17 15.37 15.41 1.4M
2023-01-23 15.96 16.16 15.77 16.04 1.4M
2023-01-20 15.59 15.91 15.26 15.72 1.5M
2023-01-19 15.05 15.68 15.00 15.52 1.5M
2023-01-18 15.64 16.14 15.02 15.03 2.3M
2023-01-17 15.70 15.70 15.27 15.51 1.6M
2023-01-13 15.49 15.69 15.19 15.54 1.2M
2023-01-12 15.50 15.75 15.17 15.54 1.7M
2023-01-11 15.10 15.47 14.91 15.26 2.2M
2023-01-10 15.08 15.19 14.55 14.77 2.4M
2023-01-09 15.47 15.77 15.10 15.12 2.2M
2023-01-06 15.11 15.65 14.87 15.07 4.2M
2023-01-05 14.97 15.20 14.73 14.96 1.8M
2023-01-04 14.99 15.42 14.64 15.10 3.1M
2023-01-03 17.34 17.41 15.13 15.32 4.2M