Verint (VRNT)

VRNT
🏛️ Alemania →
16.70
Última Actualización: 2025-09-29
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
2021-12-30 45.80 45.80 45.80 45.80 0.0M
2021-12-29 45.60 45.60 45.60 45.60 0.0M
2021-12-28 45.20 45.20 45.20 45.20 0.0M
2021-12-27 44.60 44.60 44.60 44.60 0.0M
2021-12-23 43.80 43.80 43.80 43.80 0.0M
2021-12-22 44.20 44.20 44.20 44.20 0.0M
2021-12-21 44.00 44.00 44.00 44.00 0.0M
2021-12-20 44.20 44.20 44.20 44.20 0.0M
2021-12-17 45.00 45.00 45.00 45.00 0.0M
2021-12-16 44.00 44.00 44.00 44.00 0.0M
2021-12-15 43.20 43.20 43.20 43.20 0.0M
2021-12-14 43.40 43.40 43.40 43.40 0.0M
2021-12-13 43.80 43.80 43.80 43.80 0.0M
2021-12-10 42.60 43.20 42.60 43.20 0.0M
2021-12-09 42.60 42.60 42.60 42.60 0.0M
2021-12-08 42.40 42.40 42.40 42.40 0.0M
2021-12-07 42.00 43.60 42.00 43.60 0.0M
2021-12-06 42.00 42.00 42.00 42.00 0.0M
2021-12-03 41.20 42.00 41.20 42.00 0.0M
2021-12-02 40.80 41.40 40.80 41.40 0.0M
2021-12-01 41.60 42.00 41.60 42.00 0.0M
2021-11-30 41.00 41.40 41.00 41.40 0.0M
2021-11-29 42.60 42.60 42.60 42.60 0.0M
2021-11-26 42.20 42.20 41.60 41.60 0.0M
2021-11-25 42.20 42.20 42.20 42.20 0.0M
2021-11-24 41.80 41.80 41.60 41.60 0.0M
2021-11-23 42.60 42.60 42.40 42.40 0.0M
2021-11-22 42.40 42.80 42.40 42.80 0.0M
2021-11-19 42.00 42.00 42.00 42.00 0.0M
2021-11-18 42.20 42.60 42.20 42.60 0.0M
2021-11-17 42.20 42.60 42.20 42.60 0.0M
2021-11-16 41.20 41.80 41.20 41.80 0.0M
2021-11-15 40.80 41.20 40.80 41.20 0.0M
2021-11-12 40.60 41.40 40.60 41.40 0.0M
2021-11-11 40.40 40.40 40.20 40.20 0.0M
2021-11-10 40.20 40.60 40.20 40.60 0.0M
2021-11-09 40.20 40.60 40.20 40.60 0.0M
2021-11-08 40.20 40.60 40.20 40.60 0.0M
2021-11-05 40.20 40.20 40.20 40.20 0.0M
2021-11-04 40.00 40.40 40.00 40.40 0.0M
2021-11-03 39.80 40.40 39.80 40.40 0.0M
2021-11-02 40.20 41.20 40.00 40.00 0.0M
2021-11-01 39.60 40.00 39.60 40.00 0.0M
2021-10-29 39.00 39.60 39.00 39.60 0.0M
2021-10-28 39.00 39.00 39.00 39.00 0.0M
2021-10-27 39.40 39.40 39.40 39.40 0.0M
2021-10-26 39.40 39.80 39.40 39.80 0.0M
2021-10-25 39.40 39.40 39.40 39.40 0.0M
2021-10-22 39.40 39.80 39.40 39.80 0.0M
2021-10-21 39.20 39.80 39.20 39.80 0.0M
2021-10-20 39.40 39.40 39.40 39.40 0.0M
2021-10-19 39.80 39.80 39.80 39.80 0.0M
2021-10-18 39.40 39.40 39.40 39.40 0.0M
2021-10-15 40.20 40.20 40.20 40.20 0.0M
2021-10-14 39.80 39.80 39.80 39.80 0.0M
2021-10-13 40.00 40.00 40.00 40.00 0.0M
2021-10-12 38.60 39.20 38.60 39.20 0.0M
2021-10-11 38.80 39.40 38.80 39.40 0.0M
2021-10-08 39.20 39.60 39.20 39.60 0.0M
2021-10-07 38.80 39.40 38.80 39.40 0.0M
2021-10-06 38.00 38.60 38.00 38.60 0.0M
2021-10-05 38.40 38.80 38.40 38.80 0.0M
2021-10-04 38.00 38.80 38.00 38.60 0.0M
2021-10-01 37.80 38.40 37.80 38.40 0.0M
2021-09-30 38.40 38.40 38.20 38.20 0.0M
2021-09-29 38.00 38.40 38.00 38.40 0.0M
2021-09-28 38.40 38.60 38.40 38.60 0.0M
2021-09-27 39.20 39.20 39.20 39.20 0.0M
2021-09-24 38.60 38.60 38.60 38.60 0.0M
2021-09-23 37.00 37.00 37.00 37.00 0.0M
2021-09-22 36.60 36.60 36.60 36.60 0.0M
2021-09-21 36.80 36.80 36.80 36.80 0.0M
2021-09-20 37.40 37.40 37.40 37.40 0.0M
2021-09-17 37.40 37.40 37.40 37.40 0.0M
2021-09-16 37.20 37.20 37.00 37.00 0.0M
2021-09-15 36.60 36.80 36.60 36.80 0.0M
2021-09-14 36.40 36.60 36.40 36.60 0.0M
2021-09-13 36.20 36.40 36.20 36.40 0.0M
2021-09-10 36.80 36.80 36.80 36.80 0.0M
2021-09-09 36.80 37.40 36.80 37.40 0.0M
2021-09-08 37.00 37.40 37.00 37.40 0.0M
2021-09-07 37.80 37.80 37.80 37.80 0.0M
2021-09-06 37.40 37.40 37.40 37.40 0.0M
2021-09-03 37.40 37.80 37.40 37.80 0.0M
2021-09-02 38.00 38.00 37.80 37.80 0.0M
2021-09-01 37.00 37.00 37.00 37.00 0.0M
2021-08-31 37.00 37.40 37.00 37.40 0.0M
2021-08-30 37.00 37.00 37.00 37.00 0.0M
2021-08-27 36.80 37.60 36.80 37.60 0.0M
2021-08-26 37.00 37.40 37.00 37.40 0.0M
2021-08-25 36.80 36.80 36.80 36.80 0.0M
2021-08-24 36.60 37.00 36.60 37.00 0.0M
2021-08-23 36.00 36.20 36.00 36.20 0.0M
2021-08-20 36.00 36.00 36.00 36.00 0.0M
2021-08-19 35.40 35.40 35.40 35.40 0.0M
2021-08-18 35.80 35.80 35.80 35.80 0.0M
2021-08-17 35.40 35.40 35.40 35.40 0.0M
2021-08-16 36.00 36.00 36.00 36.00 0.0M
2021-08-13 36.40 36.40 36.40 36.40 0.0M
2021-08-12 35.40 35.40 35.40 35.40 0.0M
2021-08-11 35.40 35.40 35.40 35.40 0.0M
2021-08-10 35.60 35.60 35.60 35.60 0.0M
2021-08-09 35.80 36.20 35.80 36.20 0.0M
2021-08-06 35.40 36.00 35.40 36.00 0.0M
2021-08-05 35.20 35.60 35.20 35.60 0.0M
2021-08-04 35.20 35.40 35.20 35.40 0.0M
2021-08-03 35.80 35.80 35.60 35.60 0.0M
2021-08-02 35.60 35.60 35.60 35.60 0.0M
2021-07-30 34.80 35.40 34.80 35.40 0.0M
2021-07-29 35.40 35.80 35.40 35.80 0.0M
2021-07-28 35.20 35.80 35.20 35.80 0.0M
2021-07-27 35.40 35.60 35.40 35.60 0.0M
2021-07-26 35.40 35.80 35.40 35.80 0.0M
2021-07-23 36.00 36.00 35.80 35.80 0.0M
2021-07-22 36.00 36.00 35.60 35.60 0.0M
2021-07-21 35.60 35.80 35.60 35.80 0.0M
2021-07-20 35.20 35.40 35.20 35.40 0.0M
2021-07-19 35.20 35.20 35.00 35.00 0.0M
2021-07-16 35.00 35.60 35.00 35.60 0.0M
2021-07-15 34.80 35.20 34.80 35.20 0.0M
2021-07-14 35.20 35.60 35.20 35.60 0.0M
2021-07-13 36.20 36.20 36.00 36.00 0.0M
2021-07-12 35.80 36.40 35.80 36.40 0.0M
2021-07-09 36.00 36.40 36.00 36.40 0.0M
2021-07-08 36.20 36.20 36.20 36.20 0.0M
2021-07-07 36.80 36.80 36.80 36.80 0.0M
2021-07-06 37.20 37.40 37.20 37.40 0.0M
2021-07-05 36.80 36.80 36.80 36.80 0.0M
2021-07-02 38.00 38.00 37.80 37.80 0.0M
2021-07-01 37.40 37.80 37.40 37.80 0.0M
2021-06-30 37.40 37.60 37.40 37.60 0.0M
2021-06-29 37.40 37.80 37.40 37.80 0.0M
2021-06-28 37.40 37.80 37.40 37.80 0.0M
2021-06-25 37.40 37.80 37.40 37.80 0.0M
2021-06-24 37.20 37.60 37.20 37.60 0.0M
2021-06-23 37.20 37.20 37.20 37.20 0.0M
2021-06-22 37.20 37.40 37.20 37.40 0.0M
2021-06-21 37.20 37.40 37.20 37.40 0.0M
2021-06-18 38.40 38.40 38.20 38.20 0.0M
2021-06-17 37.60 38.20 37.60 38.20 0.0M
2021-06-16 37.20 38.00 37.20 37.60 0.0M
2021-06-15 37.60 37.80 37.60 37.80 0.0M
2021-06-14 37.60 38.00 37.60 38.00 0.0M
2021-06-11 36.80 37.60 36.80 37.60 0.0M
2021-06-10 37.40 37.40 37.40 37.40 0.0M
2021-06-09 37.60 38.00 37.60 38.00 0.0M
2021-06-08 37.60 38.20 37.60 38.20 0.0M
2021-06-07 37.20 37.80 37.20 37.80 0.0M
2021-06-04 37.80 37.80 37.80 37.80 0.0M
2021-06-03 37.00 37.00 37.00 37.00 0.0M
2021-06-02 36.80 37.80 36.80 37.80 0.0M
2021-06-01 37.20 37.60 37.20 37.60 0.0M
2021-05-31 37.20 37.20 37.20 37.20 0.0M
2021-05-28 37.80 37.80 37.40 37.40 0.0M
2021-05-27 37.00 37.40 37.00 37.40 0.0M
2021-05-26 37.00 37.60 37.00 37.60 0.0M
2021-05-25 37.60 37.60 37.60 37.60 0.0M
2021-05-21 37.00 37.20 37.00 37.20 0.0M
2021-05-20 36.20 36.80 36.20 36.80 0.0M
2021-05-19 35.80 36.20 35.80 36.20 0.0M
2021-05-18 37.00 37.00 36.20 36.20 0.0M
2021-05-17 36.60 36.80 36.60 36.80 0.0M
2021-05-14 35.80 36.00 35.80 36.00 0.0M
2021-05-13 36.40 37.00 36.40 37.00 0.0M
2021-05-12 37.40 38.00 37.40 38.00 0.0M
2021-05-11 37.20 37.40 37.20 37.40 0.0M
2021-05-10 37.80 37.80 37.80 37.80 0.0M
2021-05-07 38.00 38.80 38.00 38.80 0.0M
2021-05-06 38.60 38.60 38.40 38.40 0.0M
2021-05-05 39.40 39.80 39.40 39.80 0.0M
2021-05-04 40.00 40.00 39.40 39.40 0.0M
2021-05-03 40.40 40.40 40.00 40.00 0.0M
2021-04-30 39.60 40.40 39.60 40.40 0.0M
2021-04-29 40.00 40.00 40.00 40.00 0.0M
2021-04-28 40.00 40.00 40.00 40.00 0.0M
2021-04-27 39.80 40.20 39.80 40.20 0.0M
2021-04-26 39.00 39.80 39.00 39.80 0.0M
2021-04-23 39.00 39.40 39.00 39.40 0.0M
2021-04-22 38.80 39.60 38.80 39.60 0.0M
2021-04-21 39.20 39.20 39.20 39.20 0.0M
2021-04-20 39.20 39.60 39.20 39.60 0.0M
2021-04-19 39.80 40.00 39.80 40.00 0.0M
2021-04-16 39.60 39.60 39.20 39.20 0.0M
2021-04-15 38.60 39.20 38.60 39.20 0.0M
2021-04-14 38.20 38.80 38.20 38.80 0.0M
2021-04-13 38.60 39.00 38.60 39.00 0.0M
2021-04-12 38.20 38.20 38.00 38.00 0.0M
2021-04-09 38.60 38.80 38.60 38.60 0.0M
2021-04-08 38.40 38.60 38.40 38.60 0.0M
2021-04-07 38.80 39.40 38.80 39.40 0.0M
2021-04-06 38.20 40.40 38.00 40.40 0.0M
2021-04-01 38.20 39.20 38.20 39.20 0.0M
2021-03-31 37.60 38.40 37.60 38.40 0.0M
2021-03-30 37.40 37.40 37.40 37.40 0.0M
2021-03-29 37.80 38.00 37.80 38.00 0.0M
2021-03-26 38.40 38.40 38.20 38.20 0.0M
2021-03-25 38.20 38.20 37.60 37.60 0.0M
2021-03-24 39.80 40.20 39.80 40.20 0.0M
2021-03-23 40.40 40.40 40.40 40.40 0.0M
2021-03-22 39.40 39.80 39.40 39.80 0.0M
2021-03-19 39.80 39.80 39.80 39.80 0.0M
2021-03-18 41.00 41.00 41.00 41.00 0.0M
2021-03-17 41.00 41.00 41.00 41.00 0.0M
2021-03-16 41.20 41.40 41.20 41.40 0.0M
2021-03-15 41.40 41.40 40.80 40.80 0.0M
2021-03-12 40.40 40.80 40.40 40.80 0.0M
2021-03-11 39.80 40.00 39.80 40.00 0.0M
2021-03-10 40.00 40.00 40.00 40.00 0.0M
2021-03-09 39.60 40.80 39.60 40.80 0.0M
2021-03-08 39.40 40.20 39.40 40.20 0.0M
2021-03-05 39.80 39.80 39.80 39.80 0.0M
2021-03-04 39.40 39.60 39.20 39.60 0.0M
2021-03-03 39.80 40.00 39.80 40.00 0.0M
2021-03-02 40.60 41.20 40.60 41.20 0.0M
2021-03-01 40.60 40.60 40.60 40.60 0.0M
2021-02-26 39.60 40.40 39.60 40.40 0.0M
2021-02-25 39.40 39.80 39.40 39.80 0.0M
2021-02-24 39.20 39.40 39.20 39.40 0.0M
2021-02-23 40.20 40.20 40.20 40.20 0.0M
2021-02-22 40.60 40.60 40.60 40.60 0.0M
2021-02-19 42.20 42.20 42.20 42.20 0.0M
2021-02-18 42.20 42.20 42.20 42.20 0.0M
2021-02-17 41.40 41.40 41.40 41.40 0.0M
2021-02-16 41.40 41.40 41.40 41.40 0.0M
2021-02-15 41.80 41.80 41.80 41.80 0.0M
2021-02-12 41.20 41.20 41.20 41.20 0.0M
2021-02-11 41.20 41.20 41.20 41.20 0.0M
2021-02-10 40.80 40.80 40.80 40.80 0.0M
2021-02-09 41.80 41.80 41.40 41.40 0.0M
2021-02-08 41.60 42.40 41.60 42.40 0.0M
2021-02-05 41.60 42.00 41.60 42.00 0.0M
2021-02-04 42.00 43.00 42.00 43.00 0.0M
2021-02-03 42.60 44.20 42.00 42.00 0.0M
2021-02-02 37.00 39.60 37.00 39.60 0.0M
2021-02-01 30.81 31.83 30.81 31.83 0.0M
2021-01-29 30.05 30.56 30.05 30.56 0.0M
2021-01-28 30.56 31.07 30.56 31.07 0.0M
2021-01-27 30.81 31.07 30.81 31.07 0.0M
2021-01-26 31.07 31.07 31.07 31.07 0.0M
2021-01-25 29.79 30.81 29.79 30.81 0.0M
2021-01-22 29.29 29.29 29.29 29.29 0.0M
2021-01-21 30.81 31.07 30.81 31.07 0.0M
2021-01-20 30.30 31.07 30.30 31.07 0.0M
2021-01-19 30.05 30.56 30.05 30.56 0.0M
2021-01-18 29.79 29.79 29.79 29.79 0.0M
2021-01-15 29.29 29.79 29.29 29.79 0.0M
2021-01-14 29.03 29.03 29.03 29.03 0.0M
2021-01-13 29.29 29.29 29.29 29.29 0.0M
2021-01-12 28.27 28.78 28.27 28.78 0.0M
2021-01-11 28.52 28.52 28.52 28.52 0.0M
2021-01-08 28.01 28.52 28.01 28.52 0.0M
2021-01-07 27.25 27.25 27.25 27.25 0.0M
2021-01-06 26.74 28.01 26.74 28.01 0.0M
2021-01-05 26.99 26.99 26.99 26.99 0.0M
2021-01-04 27.50 28.27 27.50 27.76 0.0M