Vetoquinol (VETO)

VETO
🏛️ Francia →
77.30
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
2022-12-30 87.50 88.00 86.80 87.60 0.0M
2022-12-29 86.20 87.60 85.60 87.50 0.0M
2022-12-28 87.00 87.00 85.40 85.80 0.0M
2022-12-27 87.30 87.90 86.70 86.70 0.0M
2022-12-23 86.70 87.90 86.70 87.20 0.0M
2022-12-22 86.80 87.30 85.20 86.70 0.0M
2022-12-21 86.00 87.20 86.00 86.80 0.0M
2022-12-20 86.60 86.60 85.50 85.90 0.0M
2022-12-19 86.20 86.60 85.80 86.60 0.0M
2022-12-16 87.80 87.80 84.20 86.60 0.0M
2022-12-15 87.30 87.90 86.10 87.90 0.0M
2022-12-14 86.70 87.20 85.40 87.20 0.0M
2022-12-13 85.20 88.30 84.70 86.60 0.0M
2022-12-12 85.00 85.00 83.80 84.60 0.0M
2022-12-09 83.90 85.20 83.40 85.20 0.0M
2022-12-08 83.90 84.20 82.70 83.90 0.0M
2022-12-07 84.80 84.80 83.60 83.90 0.0M
2022-12-06 87.50 87.50 84.30 84.50 0.0M
2022-12-05 86.20 88.00 86.00 87.20 0.0M
2022-12-02 85.20 87.10 84.90 86.10 0.0M
2022-12-01 86.60 87.50 85.20 85.20 0.0M
2022-11-30 84.50 86.30 83.60 85.60 0.0M
2022-11-29 88.00 88.00 84.70 84.80 0.0M
2022-11-28 91.40 91.40 87.30 87.70 0.0M
2022-11-25 90.50 91.90 89.90 91.60 0.0M
2022-11-24 86.70 90.60 86.20 90.50 0.0M
2022-11-23 87.20 87.50 85.40 86.50 0.0M
2022-11-22 85.90 87.00 85.40 86.70 0.0M
2022-11-21 86.80 87.00 83.50 85.80 0.0M
2022-11-18 83.80 86.50 83.50 86.50 0.0M
2022-11-17 87.10 87.10 83.30 83.30 0.0M
2022-11-16 86.90 87.20 84.60 87.00 0.0M
2022-11-15 89.50 89.50 86.00 86.60 0.0M
2022-11-14 88.10 89.50 87.90 89.50 0.0M
2022-11-11 87.60 89.20 87.60 88.50 0.0M
2022-11-10 85.90 87.80 84.30 87.60 0.0M
2022-11-09 87.20 87.20 84.60 85.80 0.0M
2022-11-08 85.90 87.10 85.20 87.00 0.0M
2022-11-07 84.40 87.40 84.40 85.80 0.0M
2022-11-04 83.70 85.20 83.10 84.30 0.0M
2022-11-03 83.20 83.70 81.90 83.50 0.0M
2022-11-02 85.00 85.00 83.10 83.20 0.0M
2022-11-01 84.30 86.20 84.30 85.00 0.0M
2022-10-31 85.00 85.40 83.70 84.10 0.0M
2022-10-28 85.80 85.80 82.80 84.40 0.0M
2022-10-27 85.80 87.70 83.30 85.30 0.0M
2022-10-26 84.60 85.80 84.00 85.80 0.0M
2022-10-25 84.50 84.80 83.30 84.10 0.0M
2022-10-24 85.00 85.60 83.80 84.50 0.0M
2022-10-21 85.60 86.80 84.30 85.20 0.0M
2022-10-20 83.50 85.60 82.80 85.60 0.0M
2022-10-19 84.00 84.00 82.30 83.20 0.0M
2022-10-18 87.50 87.80 83.40 84.10 0.0M
2022-10-17 85.40 87.60 84.20 87.60 0.0M
2022-10-14 86.30 88.80 85.40 85.40 0.0M
2022-10-13 81.60 86.80 80.40 86.70 0.0M
2022-10-12 86.90 86.90 82.00 82.00 0.0M
2022-10-11 86.00 86.60 85.50 86.10 0.0M
2022-10-10 86.00 86.40 85.00 85.90 0.0M
2022-10-07 85.20 86.60 84.30 85.60 0.0M
2022-10-06 85.00 86.30 84.00 85.10 0.0M
2022-10-05 84.90 85.60 83.40 83.70 0.0M
2022-10-04 79.40 85.00 79.40 85.00 0.0M
2022-10-03 80.20 81.00 78.70 79.40 0.0M
2022-09-30 79.30 82.30 79.30 80.00 0.0M
2022-09-29 80.40 80.40 78.10 79.20 0.0M
2022-09-28 78.40 81.10 77.60 79.70 0.0M
2022-09-27 77.00 80.30 77.00 78.30 0.0M
2022-09-26 81.50 83.20 77.30 77.40 0.0M
2022-09-23 82.20 82.40 80.50 81.70 0.0M
2022-09-22 83.90 84.30 81.80 81.80 0.0M
2022-09-21 83.30 84.50 80.70 84.50 0.0M
2022-09-20 80.50 85.00 80.50 83.30 0.0M
2022-09-19 86.00 88.20 79.80 81.20 0.0M
2022-09-16 95.00 97.30 86.00 86.00 0.0M
2022-09-15 107.60 107.60 103.80 104.80 0.0M
2022-09-14 110.00 110.40 106.60 106.60 0.0M
2022-09-13 112.60 113.60 109.60 109.80 0.0M
2022-09-12 113.00 113.80 113.00 113.00 0.0M
2022-09-09 113.60 115.20 112.80 113.60 0.0M
2022-09-08 111.00 113.00 111.00 112.80 0.0M
2022-09-07 111.00 113.20 110.80 110.80 0.0M
2022-09-06 113.00 113.80 112.20 113.20 0.0M
2022-09-05 113.00 114.00 111.40 113.20 0.0M
2022-09-02 113.00 115.60 113.00 114.40 0.0M
2022-09-01 115.20 115.40 112.80 113.00 0.0M
2022-08-31 116.40 116.40 115.40 115.60 0.0M
2022-08-30 115.20 117.80 114.80 116.40 0.0M
2022-08-29 115.60 115.80 114.00 115.20 0.0M
2022-08-26 118.00 118.60 115.60 116.20 0.0M
2022-08-25 118.00 119.40 117.40 118.00 0.0M
2022-08-24 118.60 118.60 117.20 117.80 0.0M
2022-08-23 119.60 120.40 116.40 118.00 0.0M
2022-08-22 125.00 125.40 121.00 121.00 0.0M
2022-08-19 126.60 128.00 125.20 125.20 0.0M
2022-08-18 127.60 127.80 126.40 127.80 0.0M
2022-08-17 124.20 126.40 124.20 126.00 0.0M
2022-08-16 125.60 126.00 124.00 124.00 0.0M
2022-08-15 122.20 125.60 122.20 124.00 0.0M
2022-08-12 122.20 124.20 122.20 122.80 0.0M
2022-08-11 124.20 124.20 122.00 122.00 0.0M
2022-08-10 123.20 124.20 121.60 124.00 0.0M
2022-08-09 124.20 124.40 122.40 122.40 0.0M
2022-08-08 123.00 125.60 123.00 124.20 0.0M
2022-08-05 125.60 126.60 123.00 123.20 0.0M
2022-08-04 124.20 125.80 124.00 124.20 0.0M
2022-08-03 122.20 124.20 122.20 124.20 0.0M
2022-08-02 122.20 122.60 120.60 122.20 0.0M
2022-08-01 122.00 123.80 121.80 123.20 0.0M
2022-07-29 122.60 124.60 122.00 122.60 0.0M
2022-07-28 123.00 123.20 121.00 122.40 0.0M
2022-07-27 124.80 125.00 122.00 122.00 0.0M
2022-07-26 123.60 125.80 122.40 124.60 0.0M
2022-07-25 123.80 125.60 122.40 123.60 0.0M
2022-07-22 127.00 127.00 124.00 124.40 0.0M
2022-07-21 122.80 126.40 122.00 126.40 0.0M
2022-07-20 125.80 125.80 122.00 122.80 0.0M
2022-07-19 126.00 127.80 123.20 125.00 0.0M
2022-07-18 125.00 126.60 121.80 126.00 0.0M
2022-07-15 118.80 124.40 118.80 124.40 0.0M
2022-07-14 120.40 120.40 118.00 118.80 0.0M
2022-07-13 123.40 123.40 118.80 119.80 0.0M
2022-07-12 124.00 124.00 122.00 122.60 0.0M
2022-07-11 120.00 123.80 119.00 123.80 0.0M
2022-07-08 117.80 120.20 116.80 119.20 0.0M
2022-07-07 115.20 119.60 115.20 117.00 0.0M
2022-07-06 110.20 115.20 110.20 115.00 0.0M
2022-07-05 115.00 115.00 110.60 110.60 0.0M
2022-07-04 114.20 116.20 113.60 114.40 0.0M
2022-07-01 116.80 116.80 113.00 114.80 0.0M
2022-06-30 117.00 117.00 114.60 116.80 0.0M
2022-06-29 118.00 118.00 114.20 116.00 0.0M
2022-06-28 118.40 119.20 116.80 117.60 0.0M
2022-06-27 115.80 119.00 115.80 118.60 0.0M
2022-06-24 116.60 116.60 114.60 116.60 0.0M
2022-06-23 114.60 117.00 112.20 116.00 0.0M
2022-06-22 112.40 114.60 110.80 114.60 0.0M
2022-06-21 110.20 113.60 110.20 112.40 0.0M
2022-06-20 110.00 111.20 109.20 110.00 0.0M
2022-06-17 110.00 114.80 110.00 110.40 0.0M
2022-06-16 113.40 113.40 109.00 110.60 0.0M
2022-06-15 110.20 113.40 110.20 113.40 0.0M
2022-06-14 112.80 113.00 109.40 110.20 0.0M
2022-06-13 114.00 114.80 111.80 113.20 0.0M
2022-06-10 118.40 118.60 114.40 115.80 0.0M
2022-06-09 118.40 119.40 117.00 119.00 0.0M
2022-06-08 118.20 118.80 117.00 117.80 0.0M
2022-06-07 119.40 120.20 117.80 117.80 0.0M
2022-06-06 118.20 120.00 117.40 119.40 0.0M
2022-06-03 117.20 120.40 117.20 119.20 0.0M
2022-06-02 120.60 121.60 117.80 118.00 0.0M
2022-06-01 124.60 124.80 120.80 120.80 0.0M
2022-05-31 126.80 127.20 124.00 124.40 0.0M
2022-05-30 124.60 127.80 124.40 126.80 0.0M
2022-05-27 124.00 125.00 123.00 125.00 0.0M
2022-05-26 124.60 124.60 123.00 124.00 0.0M
2022-05-25 125.00 125.00 123.00 124.80 0.0M
2022-05-24 125.40 125.80 123.20 125.00 0.0M
2022-05-23 127.00 127.40 125.00 125.00 0.0M
2022-05-20 125.80 128.00 125.40 126.80 0.0M
2022-05-19 124.60 126.20 121.80 126.20 0.0M
2022-05-18 124.00 124.60 122.00 124.60 0.0M
2022-05-17 121.00 124.60 120.80 124.60 0.0M
2022-05-16 120.00 121.00 117.80 121.00 0.0M
2022-05-13 115.40 120.60 115.40 120.60 0.0M
2022-05-12 117.00 117.00 112.60 115.40 0.0M
2022-05-11 117.00 118.00 114.80 118.00 0.0M
2022-05-10 115.20 117.80 114.40 116.80 0.0M
2022-05-09 119.20 119.20 114.40 116.00 0.0M
2022-05-06 122.00 122.00 118.00 119.00 0.0M
2022-05-05 124.00 124.80 122.20 122.60 0.0M
2022-05-04 124.80 125.00 120.80 122.80 0.0M
2022-05-03 124.00 125.80 123.00 124.80 0.0M
2022-05-02 124.80 126.20 123.40 124.40 0.0M
2022-04-29 126.00 126.00 121.20 124.00 0.0M
2022-04-28 123.00 126.60 123.00 125.20 0.0M
2022-04-27 123.00 124.40 122.00 122.20 0.0M
2022-04-26 124.00 125.00 122.40 124.40 0.0M
2022-04-25 126.00 126.80 123.00 124.00 0.0M
2022-04-22 125.40 127.20 125.00 127.20 0.0M
2022-04-21 127.80 127.80 125.00 125.40 0.0M
2022-04-20 127.00 128.40 124.40 127.60 0.0M
2022-04-19 126.20 128.60 123.20 127.00 0.0M
2022-04-14 135.00 135.00 124.00 126.00 0.0M
2022-04-13 144.80 146.20 141.60 141.60 0.0M
2022-04-12 142.40 144.80 141.60 144.20 0.0M
2022-04-11 139.40 144.40 139.00 144.40 0.0M
2022-04-08 138.60 140.60 137.60 139.40 0.0M
2022-04-07 141.20 141.20 138.00 139.80 0.0M
2022-04-06 139.40 140.80 137.00 139.60 0.0M
2022-04-05 138.60 139.40 136.40 139.00 0.0M
2022-04-04 134.00 139.20 134.00 138.60 0.0M
2022-04-01 135.20 135.20 133.00 134.40 0.0M
2022-03-31 136.40 136.40 133.20 133.20 0.0M
2022-03-30 135.00 135.00 133.00 134.20 0.0M
2022-03-29 135.40 137.20 134.40 135.00 0.0M
2022-03-28 140.00 140.00 135.00 135.40 0.0M
2022-03-25 141.00 141.00 132.80 136.00 0.0M
2022-03-24 146.00 146.00 136.60 137.40 0.0M
2022-03-23 145.40 149.00 145.40 146.00 0.0M
2022-03-22 139.80 146.00 139.80 145.40 0.0M
2022-03-21 142.00 142.80 138.60 142.20 0.0M
2022-03-18 142.00 142.00 136.80 142.00 0.1M
2022-03-17 140.00 141.40 137.20 140.00 0.0M
2022-03-16 142.00 142.00 136.60 136.80 0.0M
2022-03-15 137.80 141.00 136.20 137.80 0.0M
2022-03-14 144.00 145.40 139.20 140.60 0.0M
2022-03-11 136.40 142.80 136.40 139.20 0.0M
2022-03-10 135.00 136.60 133.60 136.60 0.0M
2022-03-09 125.40 136.80 125.40 135.00 0.0M
2022-03-08 125.20 127.60 124.20 125.00 0.0M
2022-03-07 127.60 128.20 124.80 126.40 0.0M
2022-03-04 130.00 133.20 129.40 130.00 0.0M
2022-03-03 131.40 136.20 129.60 130.80 0.0M
2022-03-02 131.20 133.60 129.40 130.00 0.0M
2022-03-01 132.60 136.20 131.80 133.00 0.0M
2022-02-28 131.00 133.40 130.40 131.00 0.0M
2022-02-25 130.00 136.80 130.00 134.80 0.0M
2022-02-24 129.20 134.00 126.60 131.20 0.0M
2022-02-23 134.00 139.20 133.00 135.00 0.0M
2022-02-22 130.00 133.80 126.00 132.60 0.0M
2022-02-21 127.20 133.80 127.20 130.60 0.0M
2022-02-18 126.00 128.20 123.60 124.60 0.0M
2022-02-17 127.20 127.20 123.80 126.20 0.0M
2022-02-16 124.00 127.20 123.60 127.20 0.0M
2022-02-15 119.00 125.00 119.00 125.00 0.0M
2022-02-14 122.00 122.00 117.60 119.80 0.0M
2022-02-11 124.00 124.00 122.20 123.60 0.0M
2022-02-10 125.00 125.60 122.40 124.20 0.0M
2022-02-09 122.80 125.20 122.80 124.80 0.0M
2022-02-08 126.00 126.00 122.20 122.40 0.0M
2022-02-07 125.80 126.60 123.60 124.40 0.0M
2022-02-04 129.20 130.80 125.20 125.20 0.0M
2022-02-03 132.00 132.60 128.00 129.20 0.0M
2022-02-02 133.60 133.60 131.40 132.00 0.0M
2022-02-01 129.60 133.00 129.60 131.20 0.0M
2022-01-31 126.60 129.80 126.60 129.80 0.0M
2022-01-28 128.40 128.40 125.00 126.00 0.0M
2022-01-27 126.00 128.60 124.00 127.00 0.0M
2022-01-26 127.80 131.00 125.60 127.60 0.0M
2022-01-25 123.40 127.00 123.20 126.20 0.0M
2022-01-24 130.00 130.00 118.60 122.40 0.0M
2022-01-21 135.80 135.80 130.00 131.00 0.0M
2022-01-20 142.80 142.80 135.20 137.00 0.0M
2022-01-19 135.00 141.00 132.20 138.80 0.0M
2022-01-18 141.80 141.80 134.60 134.60 0.0M
2022-01-17 140.40 141.80 138.20 141.80 0.0M
2022-01-14 138.60 141.20 136.20 139.40 0.0M
2022-01-13 142.00 142.60 138.20 138.40 0.0M
2022-01-12 135.00 142.00 134.40 141.40 0.0M
2022-01-11 135.60 135.80 131.00 135.20 0.0M
2022-01-10 130.80 138.00 130.60 134.20 0.0M
2022-01-07 129.40 131.60 127.80 129.80 0.0M
2022-01-06 129.60 129.80 127.60 128.00 0.0M
2022-01-05 131.60 131.60 129.20 129.20 0.0M
2022-01-04 131.20 132.60 130.00 131.80 0.0M
2022-01-03 133.60 133.60 129.80 129.80 0.0M