Vermilion Energy

VET
🏛️ Alemania →
6.80
Última Actualización: 2025-10-02
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 10.88 10.88 10.87 10.87 0.0M
2023-12-28 11.27 11.27 10.95 10.95 0.0M
2023-12-27 11.72 11.72 11.23 11.23 0.0M
2023-12-22 11.58 11.58 11.53 11.53 0.0M
2023-12-21 11.37 11.45 11.34 11.45 0.0M
2023-12-20 11.74 11.74 11.60 11.60 0.0M
2023-12-19 11.27 11.50 11.27 11.50 0.0M
2023-12-18 11.10 11.41 11.09 11.41 0.0M
2023-12-15 11.30 11.30 11.04 11.04 0.0M
2023-12-14 10.67 11.26 10.67 11.13 0.0M
2023-12-13 10.01 10.70 10.01 10.70 0.0M
2023-12-12 10.50 10.50 9.93 10.12 0.0M
2023-12-11 10.80 10.80 10.51 10.53 0.0M
2023-12-07 10.56 10.56 10.33 10.33 0.0M
2023-12-06 10.80 10.80 10.41 10.51 0.0M
2023-12-05 11.19 11.28 10.74 10.74 0.0M
2023-12-04 11.20 11.31 10.90 11.16 0.0M
2023-12-01 11.61 11.61 11.45 11.53 0.0M
2023-11-30 11.75 11.75 11.52 11.62 0.0M
2023-11-29 11.58 11.63 11.40 11.63 0.0M
2023-11-28 11.47 11.51 11.46 11.51 0.0M
2023-11-27 11.71 11.73 11.40 11.42 0.0M
2023-11-24 11.89 11.89 11.84 11.84 0.0M
2023-11-23 11.84 11.87 11.83 11.87 0.0M
2023-11-22 11.69 11.69 11.49 11.49 0.0M
2023-11-21 11.64 11.90 11.64 11.80 0.0M
2023-11-20 12.25 12.33 11.89 11.89 0.0M
2023-11-17 11.93 12.14 11.93 12.14 0.0M
2023-11-16 11.87 12.05 11.55 11.59 0.0M
2023-11-15 12.40 12.40 12.08 12.08 0.0M
2023-11-14 12.43 12.43 12.43 12.43 0.0M
2023-11-13 12.09 12.47 12.09 12.47 0.0M
2023-11-10 12.12 12.13 12.12 12.13 0.0M
2023-11-09 11.86 12.21 11.86 12.09 0.0M
2023-11-08 12.29 12.32 11.89 11.89 0.0M
2023-11-07 13.01 13.01 12.36 12.45 0.0M
2023-11-06 13.04 13.20 12.88 13.07 0.0M
2023-11-03 13.65 13.65 13.33 13.33 0.0M
2023-11-02 14.15 14.16 13.05 13.65 0.0M
2023-11-01 13.74 13.79 13.69 13.79 0.0M
2023-10-31 13.71 13.71 13.71 13.71 0.0M
2023-10-30 13.48 13.48 13.48 13.48 0.0M
2023-10-27 14.15 14.15 13.75 13.75 0.0M
2023-10-26 13.77 13.92 13.52 13.92 0.0M
2023-10-24 13.60 13.64 13.50 13.54 0.0M
2023-10-23 14.30 14.31 13.76 13.76 0.0M
2023-10-20 14.71 14.71 14.35 14.38 0.0M
2023-10-19 14.19 14.59 14.19 14.49 0.0M
2023-10-18 14.52 14.66 14.52 14.56 0.0M
2023-10-17 14.40 14.46 14.40 14.46 0.0M
2023-10-16 14.30 14.30 13.96 13.96 0.0M
2023-10-13 13.95 14.18 13.95 14.18 0.0M
2023-10-12 13.58 13.71 13.58 13.71 0.0M
2023-10-11 13.40 13.40 13.40 13.40 0.0M
2023-10-10 13.45 13.60 13.45 13.53 0.0M
2023-10-09 13.75 13.75 13.20 13.46 0.0M
2023-10-06 12.68 12.73 12.68 12.73 0.0M
2023-10-05 12.13 12.24 12.13 12.24 0.0M
2023-10-04 13.01 13.14 12.32 12.32 0.0M
2023-10-03 13.03 13.11 12.97 13.11 0.0M
2023-10-02 13.99 13.99 13.21 13.29 0.0M
2023-09-29 13.89 13.89 13.89 13.89 0.0M
2023-09-28 13.88 13.88 13.88 13.88 0.0M
2023-09-27 13.90 14.17 13.90 14.17 0.0M
2023-09-26 13.40 13.40 13.40 13.40 0.0M
2023-09-25 13.28 13.74 13.28 13.74 0.0M
2023-09-22 13.10 13.28 13.10 13.28 0.0M
2023-09-21 13.30 13.50 13.20 13.26 0.0M
2023-09-20 13.55 13.55 13.52 13.52 0.0M
2023-09-19 14.06 14.06 13.79 13.79 0.0M
2023-09-18 14.40 14.40 14.03 14.03 0.0M
2023-09-15 14.54 14.93 14.47 14.47 0.0M
2023-09-14 14.50 14.94 14.50 14.75 0.0M
2023-09-13 14.69 14.69 14.38 14.51 0.0M
2023-09-12 14.20 14.69 14.20 14.69 0.0M
2023-09-11 14.01 14.30 13.91 13.91 0.0M
2023-09-08 13.50 14.04 13.42 14.01 0.0M
2023-09-07 14.03 14.03 13.78 13.78 0.0M
2023-09-06 14.00 14.00 14.00 14.00 0.0M
2023-09-05 14.35 14.37 14.21 14.21 0.0M
2023-09-04 14.02 14.10 13.96 13.96 0.0M
2023-09-01 13.60 13.99 13.32 13.89 0.0M
2023-08-31 13.54 13.54 13.29 13.34 0.0M
2023-08-30 13.37 13.37 13.26 13.26 0.0M
2023-08-29 13.10 13.10 13.10 13.10 0.0M
2023-08-28 12.92 13.02 12.92 13.02 0.0M
2023-08-25 12.53 12.68 12.53 12.65 0.0M
2023-08-24 12.79 12.79 12.52 12.64 0.0M
2023-08-23 13.06 13.06 12.23 12.72 0.0M
2023-08-22 13.00 13.00 13.00 13.00 0.0M
2023-08-21 13.07 13.21 12.95 13.06 0.0M
2023-08-18 13.01 13.02 12.86 13.02 0.0M
2023-08-17 13.18 13.39 13.18 13.25 0.0M
2023-08-16 12.77 13.09 12.77 13.03 0.0M
2023-08-15 13.31 13.31 12.86 12.92 0.0M
2023-08-14 13.55 13.55 13.27 13.36 0.0M
2023-08-11 13.40 13.65 13.26 13.65 0.0M
2023-08-10 13.84 13.92 13.32 13.32 0.0M
2023-08-09 13.07 14.00 13.00 13.70 0.0M
2023-08-08 12.82 12.85 12.52 12.73 0.0M
2023-08-07 13.04 13.19 12.79 12.86 0.0M
2023-08-04 12.80 13.25 12.80 13.05 0.0M
2023-08-03 12.77 13.13 12.46 13.13 0.0M
2023-08-02 12.53 12.59 12.24 12.26 0.0M
2023-08-01 12.74 12.89 12.49 12.50 0.0M
2023-07-31 12.44 12.72 12.44 12.72 0.0M
2023-07-28 12.01 12.30 12.01 12.26 0.0M
2023-07-27 12.15 12.40 12.15 12.40 0.0M
2023-07-26 12.09 12.24 12.09 12.24 0.0M
2023-07-25 12.48 12.48 12.25 12.29 0.0M
2023-07-24 12.15 12.52 12.15 12.40 0.0M
2023-07-21 11.81 12.06 11.81 12.06 0.0M
2023-07-20 11.45 11.80 11.45 11.80 0.0M
2023-07-19 11.82 11.82 11.82 11.82 0.0M
2023-07-18 11.50 11.70 11.50 11.68 0.0M
2023-07-17 11.40 11.40 11.24 11.24 0.0M
2023-07-14 11.89 12.20 11.48 11.48 0.0M
2023-07-13 12.35 12.35 11.94 11.94 0.0M
2023-07-12 12.45 12.45 12.30 12.30 0.0M
2023-07-11 11.89 12.35 11.88 12.33 0.0M
2023-07-10 11.60 12.01 11.60 12.01 0.0M
2023-07-07 11.69 11.76 11.69 11.76 0.0M
2023-07-06 11.30 11.30 11.00 11.00 0.0M
2023-07-05 11.61 11.61 11.61 11.61 0.0M
2023-07-04 11.53 11.60 11.53 11.60 0.0M
2023-07-03 11.25 11.47 11.25 11.46 0.0M
2023-06-30 11.62 11.62 11.42 11.43 0.0M
2023-06-29 11.15 11.15 11.15 11.15 0.0M
2023-06-28 11.15 11.28 10.93 11.28 0.0M
2023-06-27 11.10 11.21 11.08 11.08 0.0M
2023-06-26 10.81 11.30 10.64 11.30 0.0M
2023-06-23 11.06 11.06 11.04 11.04 0.0M
2023-06-22 11.15 11.15 10.92 10.92 0.0M
2023-06-21 11.05 11.47 11.05 11.47 0.0M
2023-06-20 11.16 11.26 11.00 11.25 0.0M
2023-06-19 11.19 11.26 11.19 11.26 0.0M
2023-06-16 11.35 11.50 11.12 11.31 0.0M
2023-06-15 11.02 11.50 11.00 11.34 0.0M
2023-06-14 10.92 10.94 10.88 10.88 0.0M
2023-06-13 10.82 11.21 10.82 11.21 0.0M
2023-06-12 11.56 11.56 10.88 10.90 0.0M
2023-06-09 11.17 11.53 11.17 11.53 0.0M
2023-06-08 11.24 11.45 11.24 11.28 0.0M
2023-06-07 11.27 11.51 11.27 11.51 0.0M
2023-06-06 10.88 11.16 10.88 11.16 0.0M
2023-06-05 11.02 11.27 11.02 11.27 0.0M
2023-06-02 10.48 10.95 10.48 10.95 0.0M
2023-06-01 10.34 10.36 10.20 10.36 0.0M
2023-05-31 10.16 10.16 10.15 10.15 0.0M
2023-05-30 10.92 10.92 10.12 10.25 0.0M
2023-05-25 11.15 11.15 10.86 10.86 0.0M
2023-05-24 11.40 11.40 11.27 11.27 0.0M
2023-05-23 11.23 11.26 11.23 11.26 0.0M
2023-05-22 10.99 11.20 10.99 11.20 0.0M
2023-05-19 11.21 11.22 11.16 11.22 0.0M
2023-05-18 10.97 10.97 10.97 10.97 0.0M
2023-05-17 10.75 10.75 10.62 10.62 0.0M
2023-05-16 10.94 10.94 10.53 10.53 0.0M
2023-05-15 10.80 10.91 10.80 10.91 0.0M
2023-05-12 10.88 10.88 10.88 10.88 0.0M
2023-05-11 11.06 11.06 11.00 11.00 0.0M
2023-05-10 11.21 11.21 11.14 11.14 0.0M
2023-05-09 11.28 11.43 11.28 11.43 0.0M
2023-05-08 11.57 11.57 11.19 11.35 0.0M
2023-05-05 10.98 11.31 10.98 11.23 0.0M
2023-05-04 10.38 10.92 10.37 10.80 0.0M
2023-05-03 10.47 10.47 10.26 10.47 0.0M
2023-05-02 11.49 11.49 10.34 10.51 0.0M
2023-04-28 11.21 11.26 11.21 11.26 0.0M
2023-04-27 10.88 10.91 10.88 10.91 0.0M
2023-04-26 11.50 11.50 11.07 11.07 0.0M
2023-04-25 11.90 11.90 11.72 11.80 0.0M
2023-04-24 11.81 11.99 11.81 11.88 0.0M
2023-04-21 11.75 11.75 11.75 11.75 0.0M
2023-04-20 11.93 11.93 11.75 11.75 0.0M
2023-04-19 12.57 12.57 12.30 12.37 0.0M
2023-04-18 12.41 12.68 12.41 12.68 0.0M
2023-04-17 12.42 12.44 12.42 12.44 0.0M
2023-04-14 12.30 12.30 12.25 12.25 0.0M
2023-04-13 11.90 12.41 11.73 12.32 0.0M
2023-04-12 12.40 12.40 12.40 12.40 0.0M
2023-04-11 12.22 12.22 12.17 12.17 0.0M
2023-04-06 12.15 12.46 12.08 12.19 0.0M
2023-04-05 12.23 12.23 12.23 12.23 0.0M
2023-04-04 12.63 12.83 12.30 12.35 0.0M
2023-04-03 12.54 12.89 12.46 12.56 0.0M
2023-03-31 11.48 11.89 11.48 11.89 0.0M
2023-03-30 11.03 11.64 11.03 11.56 0.0M
2023-03-29 11.40 11.40 11.40 11.40 0.0M
2023-03-27 11.40 11.58 11.40 11.44 0.0M
2023-03-24 11.26 11.26 11.18 11.18 0.0M
2023-03-23 11.81 11.81 11.40 11.40 0.0M
2023-03-22 11.82 11.82 11.79 11.79 0.0M
2023-03-21 11.61 11.79 11.53 11.63 0.0M
2023-03-20 11.20 11.53 11.20 11.53 0.0M
2023-03-17 11.75 11.75 11.37 11.41 0.0M
2023-03-16 11.66 11.82 11.39 11.39 0.0M
2023-03-15 12.66 12.66 11.44 11.75 0.0M
2023-03-14 12.41 12.41 12.36 12.36 0.0M
2023-03-13 12.61 12.61 11.90 12.16 0.0M
2023-03-10 12.85 13.34 12.61 12.78 0.0M
2023-03-09 13.19 13.46 13.15 13.36 0.0M
2023-03-08 12.74 12.74 12.55 12.55 0.0M
2023-03-07 13.17 13.17 13.01 13.01 0.0M
2023-03-06 13.08 13.08 12.96 13.02 0.0M
2023-03-03 13.08 13.25 12.95 13.25 0.0M
2023-03-02 12.84 12.98 12.68 12.98 0.0M
2023-03-01 12.81 12.81 12.57 12.80 0.0M
2023-02-28 13.04 13.04 12.71 12.75 0.0M
2023-02-27 12.60 13.08 12.34 12.92 0.0M
2023-02-24 12.86 12.93 12.69 12.73 0.0M
2023-02-23 12.41 12.41 11.96 12.37 0.0M
2023-02-22 12.31 12.37 12.17 12.18 0.0M
2023-02-21 12.30 12.39 12.20 12.39 0.0M
2023-02-20 12.70 12.70 12.38 12.63 0.0M
2023-02-17 13.00 13.00 12.50 12.55 0.0M
2023-02-16 13.37 13.50 13.26 13.26 0.0M
2023-02-15 13.38 13.64 13.32 13.32 0.0M
2023-02-14 13.52 13.63 13.50 13.63 0.0M
2023-02-13 13.83 13.83 13.65 13.65 0.0M
2023-02-10 13.58 13.89 13.54 13.84 0.0M
2023-02-09 13.49 13.52 13.30 13.30 0.0M
2023-02-08 13.76 13.82 13.76 13.82 0.0M
2023-02-07 13.33 13.61 13.25 13.61 0.0M
2023-02-06 13.13 13.48 13.00 13.00 0.0M
2023-02-03 13.10 13.45 12.89 13.20 0.0M
2023-02-02 13.50 13.60 12.97 12.97 0.0M
2023-02-01 14.25 14.30 13.15 13.45 0.0M
2023-01-31 13.95 13.95 13.91 13.91 0.0M
2023-01-30 14.09 14.19 14.00 14.04 0.0M
2023-01-27 14.24 14.44 14.11 14.27 0.0M
2023-01-26 13.85 14.14 13.72 13.80 0.0M
2023-01-25 14.19 14.19 13.89 13.91 0.0M
2023-01-24 14.60 14.60 14.21 14.27 0.0M
2023-01-23 14.70 14.78 14.59 14.59 0.0M
2023-01-20 14.28 14.67 14.28 14.67 0.0M
2023-01-19 13.86 13.86 13.60 13.77 0.0M
2023-01-18 14.40 14.80 13.87 13.87 0.0M
2023-01-17 14.32 14.40 14.18 14.40 0.0M
2023-01-16 14.36 14.36 14.09 14.14 0.0M
2023-01-13 14.58 14.58 14.13 14.45 0.0M
2023-01-12 14.03 14.39 14.01 14.38 0.0M
2023-01-11 13.54 14.34 13.54 14.28 0.0M
2023-01-10 14.26 14.26 13.60 13.77 0.0M
2023-01-09 14.55 14.61 14.15 14.15 0.0M
2023-01-06 14.05 14.72 14.05 14.15 0.0M
2023-01-05 14.16 14.28 14.16 14.28 0.0M
2023-01-04 14.28 14.36 13.76 14.16 0.0M
2023-01-03 16.71 16.71 14.45 14.59 0.0M
2023-01-02 16.85 16.87 16.60 16.71 0.0M