Verallia (VRLA)

VRLA
🏛️ Francia →
23.48
Última Actualización: 2025-09-26
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
2025-09-26 23.54 23.64 23.36 23.48 0.0M
2025-09-25 23.94 23.94 23.52 23.58 0.1M
2025-09-24 23.80 23.88 23.70 23.84 0.0M
2025-09-23 23.80 23.90 23.58 23.80 0.1M
2025-09-22 23.60 23.74 23.36 23.70 0.1M
2025-09-19 23.80 23.98 23.22 23.54 0.4M
2025-09-18 23.86 24.40 23.70 23.70 0.1M
2025-09-17 23.50 24.10 23.50 23.96 0.1M
2025-09-16 23.52 23.82 23.50 23.50 0.1M
2025-09-15 23.74 23.84 23.54 23.54 0.1M
2025-09-12 23.78 23.84 23.58 23.74 0.1M
2025-09-11 23.74 23.90 23.46 23.76 0.0M
2025-09-10 23.74 23.86 23.60 23.80 0.1M
2025-09-09 23.90 24.06 23.60 23.66 0.0M
2025-09-08 24.20 24.26 23.86 23.90 0.0M
2025-09-05 24.20 24.26 24.02 24.18 0.0M
2025-09-04 24.00 24.20 23.78 24.12 0.0M
2025-09-03 23.90 24.00 23.72 23.90 0.1M
2025-09-02 24.00 24.30 23.92 23.92 0.1M
2025-09-01 24.42 24.46 23.92 24.04 0.1M
2025-08-29 24.88 25.00 24.34 24.50 0.1M
2025-08-28 25.54 25.56 24.86 24.86 0.1M
2025-08-27 26.00 26.24 25.50 25.50 0.1M
2025-08-26 26.10 26.50 25.84 26.36 0.1M
2025-08-25 26.82 26.92 26.26 26.26 0.1M
2025-08-22 26.30 26.94 26.30 26.82 0.1M
2025-08-21 25.96 26.38 25.94 26.38 0.1M
2025-08-20 25.60 26.00 25.60 25.88 0.1M
2025-08-19 25.80 25.90 25.60 25.90 0.5M
2025-08-18 27.28 27.34 25.48 25.64 0.1M
2025-08-15 28.10 28.84 27.22 27.22 0.1M
2025-08-14 28.18 29.00 28.18 29.00 0.1M
2025-08-13 28.20 28.30 28.20 28.26 0.1M
2025-08-12 28.26 28.30 28.20 28.20 0.1M
2025-08-11 28.26 28.28 28.26 28.26 0.1M
2025-08-08 28.26 28.30 28.26 28.28 0.0M
2025-08-07 28.26 28.30 28.26 28.26 0.1M
2025-08-06 28.28 28.30 28.26 28.26 0.1M
2025-08-05 28.24 28.30 28.24 28.30 0.0M
2025-08-04 28.28 28.28 28.24 28.26 0.1M
2025-08-01 28.24 28.28 28.24 28.28 0.1M
2025-07-31 28.24 28.28 28.24 28.26 0.3M
2025-07-30 28.24 28.30 28.24 28.24 0.4M
2025-07-29 28.30 28.30 28.20 28.30 0.3M
2025-07-28 28.30 28.30 28.24 28.30 0.1M
2025-07-25 28.26 28.30 28.22 28.30 0.2M
2025-07-24 28.24 28.34 28.24 28.34 0.1M
2025-07-23 28.28 28.30 28.24 28.28 0.2M
2025-07-22 28.28 28.28 28.24 28.28 0.3M
2025-07-21 28.28 28.28 28.22 28.28 0.3M
2025-07-18 28.28 28.28 28.24 28.28 0.1M
2025-07-17 28.24 28.28 28.24 28.28 0.1M
2025-07-16 28.22 28.26 28.22 28.24 0.1M
2025-07-15 28.22 28.26 28.18 28.26 0.1M
2025-07-14 28.14 28.28 28.14 28.22 0.3M
2025-07-11 28.20 28.26 28.18 28.20 0.1M
2025-07-10 28.20 28.24 28.20 28.22 0.2M
2025-07-09 28.20 28.24 28.10 28.20 0.3M
2025-07-08 28.22 28.24 28.20 28.20 0.2M
2025-07-07 28.20 28.24 28.20 28.22 0.1M
2025-07-04 28.20 28.22 28.18 28.22 0.2M
2025-07-03 28.22 28.22 28.20 28.20 0.2M
2025-07-02 28.22 28.22 28.20 28.22 0.2M
2025-07-01 28.20 28.22 28.18 28.20 0.2M
2025-06-30 28.18 28.22 28.18 28.20 0.1M
2025-06-27 28.18 28.22 28.18 28.22 0.1M
2025-06-26 28.18 28.20 28.18 28.20 0.1M
2025-06-25 28.20 28.20 28.18 28.18 0.1M
2025-06-24 28.20 28.22 28.16 28.16 0.2M
2025-06-23 28.16 28.22 28.16 28.20 0.1M
2025-06-20 28.16 28.22 28.16 28.22 0.7M
2025-06-19 28.12 28.14 28.12 28.12 0.1M
2025-06-18 28.12 28.14 28.12 28.12 0.2M
2025-06-17 28.12 28.16 28.12 28.12 0.3M
2025-06-16 28.10 28.14 28.10 28.12 0.1M
2025-06-13 28.10 28.14 28.10 28.12 0.2M
2025-06-12 28.10 28.12 28.10 28.10 0.1M
2025-06-11 28.12 28.14 28.10 28.10 0.2M
2025-06-10 28.14 28.14 28.06 28.14 0.3M
2025-06-09 28.12 28.14 28.10 28.12 0.1M
2025-06-06 28.16 28.16 28.10 28.12 0.2M
2025-06-05 28.02 28.14 28.02 28.14 0.4M
2025-06-04 28.02 28.08 28.00 28.08 0.6M
2025-06-03 28.00 28.02 27.98 28.00 0.8M
2025-06-02 28.00 28.02 27.96 27.98 0.4M
2025-05-30 28.00 28.04 27.96 27.96 0.5M
2025-05-29 28.02 28.12 27.98 27.98 0.2M
2025-05-28 28.00 28.02 27.98 28.00 0.3M
2025-05-27 28.04 28.04 28.00 28.00 0.3M
2025-05-26 28.02 28.02 27.98 28.00 0.2M
2025-05-23 28.02 28.04 27.98 27.98 0.3M
2025-05-22 28.10 28.12 28.00 28.00 0.3M
2025-05-21 28.04 28.06 28.00 28.04 0.4M
2025-05-20 27.98 28.04 27.98 28.04 0.6M
2025-05-19 27.98 28.02 27.96 27.98 1.1M
2025-05-16 27.98 28.02 27.94 27.98 0.3M
2025-05-15 28.00 28.02 27.94 28.00 0.3M
2025-05-14 27.94 28.02 27.94 27.96 1.4M
2025-05-13 27.90 28.08 27.84 28.00 2.8M
2025-05-12 29.40 29.92 29.38 29.42 1.0M
2025-05-09 29.42 29.48 29.42 29.48 0.4M
2025-05-08 29.42 29.44 29.38 29.40 0.4M
2025-05-07 29.44 29.44 29.34 29.38 0.4M
2025-05-06 29.38 29.44 29.38 29.40 0.2M
2025-05-05 29.44 29.48 29.34 29.42 0.2M
2025-05-02 29.36 29.46 29.34 29.38 0.3M
2025-04-30 29.30 29.40 29.28 29.36 0.6M
2025-04-29 29.22 29.30 29.22 29.28 0.4M
2025-04-28 29.28 29.38 29.22 29.22 0.4M
2025-04-25 29.26 29.34 29.16 29.24 0.8M
2025-04-24 29.34 29.40 29.24 29.30 1.1M
2025-04-23 28.98 29.10 28.76 29.10 0.7M
2025-04-22 28.78 28.82 28.60 28.80 0.3M
2025-04-17 28.64 28.80 28.60 28.72 0.2M
2025-04-16 28.60 28.92 28.50 28.76 0.7M
2025-04-15 27.52 27.74 27.20 27.40 0.4M
2025-04-14 27.54 27.96 27.40 27.70 0.2M
2025-04-11 27.82 27.90 26.88 27.10 0.2M
2025-04-10 28.00 28.20 27.42 27.50 0.4M
2025-04-09 26.76 27.54 26.74 26.74 0.3M
2025-04-08 27.00 27.26 26.56 27.00 0.4M
2025-04-07 26.14 27.14 24.86 26.28 0.8M
2025-04-04 28.12 28.16 26.70 27.50 0.8M
2025-04-03 28.44 28.52 28.12 28.26 0.5M
2025-04-02 28.60 28.70 28.42 28.64 0.4M
2025-04-01 28.64 28.90 28.60 28.60 0.4M
2025-03-31 28.90 29.00 28.28 28.60 0.8M
2025-03-28 29.14 29.18 28.68 28.94 1.3M
2025-03-27 29.20 29.24 29.18 29.18 0.3M
2025-03-26 29.22 29.26 29.16 29.16 0.4M
2025-03-25 29.24 29.26 29.22 29.22 0.4M
2025-03-24 29.26 29.28 29.22 29.22 0.4M
2025-03-21 29.24 29.26 29.22 29.24 0.6M
2025-03-20 29.24 29.30 29.24 29.24 0.4M
2025-03-19 29.26 29.32 29.24 29.26 0.2M
2025-03-18 29.36 29.38 29.26 29.32 0.1M
2025-03-17 29.24 29.36 29.22 29.30 0.2M
2025-03-14 29.24 29.38 29.22 29.22 0.3M
2025-03-13 29.36 29.36 29.20 29.22 0.5M
2025-03-12 29.20 29.40 29.20 29.36 0.3M
2025-03-11 29.24 29.36 29.10 29.20 0.5M
2025-03-10 29.28 29.50 29.12 29.26 0.9M
2025-03-07 28.24 28.30 27.50 28.22 0.1M
2025-03-06 27.72 28.40 27.72 28.30 0.2M
2025-03-05 27.08 27.60 27.08 27.50 0.1M
2025-03-04 27.06 27.10 26.24 26.58 0.1M
2025-03-03 26.86 27.86 26.80 27.22 0.1M
2025-02-28 26.64 27.18 26.58 26.82 0.5M
2025-02-27 27.00 27.16 26.68 26.90 0.1M
2025-02-26 26.60 27.18 26.50 26.94 0.1M
2025-02-25 26.50 26.92 26.44 26.56 0.1M
2025-02-24 26.58 26.72 26.26 26.60 0.1M
2025-02-21 27.16 27.38 26.80 26.80 0.2M
2025-02-20 28.12 28.12 27.02 27.16 0.3M
2025-02-19 28.90 29.00 28.24 28.38 0.1M
2025-02-18 28.86 28.94 28.48 28.48 0.1M
2025-02-17 28.46 29.04 28.34 28.86 0.1M
2025-02-14 28.60 28.68 28.32 28.48 0.2M
2025-02-13 28.44 29.04 28.36 28.54 0.1M
2025-02-12 28.72 28.96 28.42 28.78 0.1M
2025-02-11 28.58 28.78 28.46 28.72 0.1M
2025-02-10 28.78 28.92 28.60 28.70 0.1M
2025-02-07 29.42 29.48 28.36 28.48 0.2M
2025-02-06 28.80 29.34 28.46 29.32 0.2M
2025-02-05 28.44 28.78 28.10 28.78 0.1M
2025-02-04 28.76 29.12 28.30 28.44 0.3M
2025-02-03 27.26 28.78 26.74 28.74 0.5M
2025-01-31 26.80 32.18 26.48 29.80 1.0M
2025-01-30 26.38 27.10 26.12 26.82 0.2M
2025-01-29 26.18 26.36 25.80 26.28 0.1M
2025-01-28 25.88 26.34 25.58 26.10 0.2M
2025-01-27 25.98 26.16 25.40 26.04 0.2M
2025-01-24 25.58 26.14 25.46 26.08 0.2M
2025-01-23 25.04 25.56 24.86 25.16 0.2M
2025-01-22 25.18 25.46 24.86 25.04 0.2M
2025-01-21 24.52 25.20 24.34 25.18 0.2M
2025-01-20 24.24 25.06 24.24 24.70 0.2M
2025-01-17 22.60 24.14 22.60 24.10 0.3M
2025-01-16 22.94 23.00 22.44 22.44 0.2M
2025-01-15 22.82 22.98 22.26 22.54 0.2M
2025-01-14 23.16 23.40 22.52 22.52 0.1M
2025-01-13 23.38 23.68 22.96 22.96 0.1M
2025-01-10 23.18 24.18 23.08 23.48 0.1M
2025-01-09 23.32 23.46 23.14 23.18 0.1M
2025-01-08 23.64 23.88 23.28 23.44 0.1M
2025-01-07 23.86 24.00 23.34 23.76 0.2M
2025-01-06 23.56 24.58 23.56 23.94 0.2M
2025-01-03 23.96 24.06 23.40 23.40 0.1M
2025-01-02 24.16 24.18 23.52 23.90 0.1M