Vulcan Energy

VUL
🏛️ Alemania →
3.34
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 6.70 6.76 6.68 6.76 0.0M
2021-12-29 6.84 6.85 6.71 6.83 0.0M
2021-12-28 6.80 6.89 6.71 6.83 0.1M
2021-12-27 6.77 6.91 6.70 6.89 0.1M
2021-12-23 6.75 6.86 6.62 6.86 0.1M
2021-12-22 6.90 6.95 6.81 6.95 0.1M
2021-12-21 6.80 7.30 6.76 7.12 0.0M
2021-12-20 7.15 7.17 6.83 7.17 0.1M
2021-12-17 7.70 7.70 7.41 7.47 0.1M
2021-12-16 7.40 7.68 7.40 7.58 0.1M
2021-12-15 7.25 7.25 7.16 7.20 0.1M
2021-12-14 7.69 7.70 7.51 7.61 0.1M
2021-12-13 7.85 7.85 7.32 7.56 0.2M
2021-12-10 7.55 7.85 7.50 7.76 0.4M
2021-12-09 7.12 7.49 7.12 7.46 0.3M
2021-12-07 6.05 6.35 5.98 6.35 0.1M
2021-12-06 5.94 5.98 5.50 5.71 0.2M
2021-12-03 6.40 6.40 6.11 6.36 0.1M
2021-12-02 6.48 6.57 6.45 6.55 0.0M
2021-12-01 6.87 6.91 6.73 6.81 0.1M
2021-11-30 7.09 7.12 6.91 6.92 0.1M
2021-11-29 6.65 7.31 6.65 7.18 0.4M
2021-11-26 6.56 6.56 6.35 6.42 0.1M
2021-11-25 6.80 6.97 6.78 6.97 0.0M
2021-11-24 6.51 6.62 6.47 6.60 0.0M
2021-11-23 6.70 6.80 6.60 6.70 0.0M
2021-11-22 6.80 7.15 6.80 7.12 0.1M
2021-11-19 6.28 6.30 6.20 6.22 0.1M
2021-11-18 6.67 6.76 6.20 6.27 0.3M
2021-11-17 6.79 6.81 6.67 6.67 0.1M
2021-11-16 6.76 6.91 6.76 6.90 0.0M
2021-11-15 6.85 6.94 6.66 6.79 0.1M
2021-11-12 6.82 6.89 6.75 6.89 0.1M
2021-11-11 6.87 7.04 6.75 6.81 0.1M
2021-11-10 6.84 6.88 6.65 6.75 0.2M
2021-11-09 7.17 7.24 7.03 7.15 0.1M
2021-11-08 7.40 7.40 7.05 7.38 0.2M
2021-11-05 8.08 8.09 7.92 7.92 0.1M
2021-11-04 8.20 8.50 7.92 8.19 0.2M
2021-11-03 7.45 7.90 7.38 7.87 0.1M
2021-11-02 7.51 7.51 6.96 7.23 0.3M
2021-11-01 7.95 7.97 7.70 7.92 0.1M
2021-10-29 8.10 8.29 7.66 8.18 0.2M
2021-10-26 9.53 9.76 8.30 8.63 0.3M
2021-10-25 9.00 9.20 8.89 9.20 0.1M
2021-10-22 8.69 8.69 8.51 8.63 0.0M
2021-10-21 8.74 8.79 8.61 8.65 0.0M
2021-10-20 8.84 8.99 8.71 8.99 0.1M
2021-10-19 8.39 8.63 8.39 8.63 0.1M
2021-10-18 8.15 8.99 8.11 8.66 0.2M
2021-10-13 7.32 7.49 7.27 7.48 0.1M
2021-10-12 7.49 7.49 7.32 7.45 0.0M
2021-10-11 7.49 7.59 7.39 7.57 0.1M
2021-10-08 7.39 7.55 7.31 7.55 0.0M
2021-10-07 7.38 7.59 7.28 7.54 0.1M
2021-10-06 6.99 7.00 6.21 6.85 0.2M
2021-10-05 7.34 7.41 7.15 7.30 0.1M
2021-10-04 8.10 8.10 7.88 7.95 0.0M
2021-10-01 8.00 8.14 7.96 8.05 0.0M
2021-09-30 8.19 8.25 8.14 8.23 0.0M
2021-09-29 8.00 8.25 7.96 8.19 0.1M
2021-09-28 8.19 8.25 8.01 8.01 0.0M
2021-09-27 8.38 8.54 8.29 8.54 0.0M
2021-09-24 8.40 8.40 8.26 8.31 0.0M
2021-09-23 8.30 8.64 8.26 8.58 0.0M
2021-09-22 8.48 8.65 8.31 8.55 0.0M
2021-09-21 8.63 9.15 8.55 8.98 0.1M
2021-09-20 9.23 9.23 8.60 8.65 0.1M
2021-09-17 9.36 9.70 9.24 9.50 0.1M
2021-09-16 9.08 9.20 8.98 9.01 0.0M
2021-09-13 9.70 9.80 9.42 9.61 0.1M
2021-09-10 9.81 9.81 9.60 9.69 0.1M
2021-09-09 9.14 9.21 9.02 9.06 0.0M
2021-09-08 8.99 9.05 8.92 9.03 0.0M
2021-09-07 8.96 9.15 8.91 9.14 0.0M
2021-09-06 9.04 9.20 8.96 9.20 0.1M
2021-09-03 8.73 8.83 8.70 8.79 0.0M
2021-09-02 8.45 8.51 8.35 8.49 0.0M
2021-09-01 8.55 8.64 8.47 8.60 0.0M
2021-08-31 8.65 8.85 8.60 8.85 0.0M
2021-08-30 8.51 8.88 8.36 8.77 0.0M
2021-08-27 8.05 8.25 7.93 8.25 0.0M
2021-08-26 8.46 8.60 8.26 8.49 0.1M
2021-08-25 8.75 8.80 8.60 8.80 0.0M
2021-08-24 8.75 9.10 8.75 8.80 0.1M
2021-08-23 8.31 8.54 8.26 8.50 0.1M
2021-08-20 7.45 7.49 7.25 7.30 0.1M
2021-08-19 8.10 8.35 8.07 8.34 0.1M
2021-08-18 7.84 8.04 7.81 8.00 0.0M
2021-08-17 8.25 8.25 7.80 8.09 0.1M
2021-08-16 8.55 8.63 8.30 8.45 0.1M
2021-08-13 9.05 9.19 8.46 8.66 0.2M
2021-08-12 9.64 9.69 9.01 9.20 0.2M
2021-08-11 9.23 9.89 9.23 9.89 0.2M
2021-08-10 8.91 9.39 8.88 9.02 0.2M
2021-08-09 8.30 9.64 8.30 9.09 0.4M
2021-08-06 8.05 8.74 8.05 8.55 0.2M
2021-08-05 7.24 7.44 6.96 7.44 0.1M
2021-08-04 7.13 7.50 7.13 7.25 0.1M
2021-08-03 6.24 6.45 6.21 6.40 0.1M
2021-08-02 6.14 6.35 5.80 6.35 0.1M
2021-07-29 6.08 6.23 5.98 6.02 0.0M
2021-07-28 5.57 5.63 5.52 5.63 0.0M
2021-07-27 5.70 5.85 5.56 5.85 0.0M
2021-07-26 5.64 5.66 5.48 5.57 0.0M
2021-07-23 5.79 5.86 5.62 5.86 0.0M
2021-07-22 5.84 5.89 5.72 5.89 0.0M
2021-07-21 5.60 5.68 5.53 5.68 0.0M
2021-07-20 5.53 5.65 5.53 5.63 0.0M
2021-07-19 5.69 5.72 5.51 5.58 0.0M
2021-07-16 5.91 5.92 5.81 5.82 0.0M
2021-07-15 5.84 5.84 5.56 5.82 0.1M
2021-07-14 6.25 6.44 6.08 6.34 0.3M
2021-07-13 5.50 5.75 5.50 5.68 0.2M
2021-07-12 5.45 5.47 5.36 5.41 0.0M
2021-07-09 5.23 5.28 5.09 5.22 0.1M
2021-07-08 5.22 5.22 5.09 5.11 0.0M
2021-07-07 5.07 5.14 5.05 5.09 0.0M
2021-07-06 4.97 5.05 4.95 4.95 0.0M
2021-07-05 5.16 5.20 5.15 5.17 0.0M
2021-07-02 4.96 4.98 4.91 4.94 0.0M
2021-07-01 5.00 5.00 4.90 4.91 0.0M
2021-06-30 4.90 4.98 4.90 4.96 0.0M
2021-06-29 4.81 4.88 4.76 4.82 0.0M
2021-06-28 4.90 4.93 4.78 4.81 0.0M
2021-06-25 5.11 5.12 5.00 5.06 0.0M
2021-06-24 5.01 5.09 5.01 5.01 0.0M
2021-06-23 4.95 4.97 4.93 4.95 0.0M
2021-06-22 4.88 4.90 4.79 4.89 0.0M
2021-06-21 4.78 4.90 4.72 4.83 0.0M
2021-06-18 5.17 5.21 5.11 5.12 0.0M
2021-06-17 5.24 5.24 5.12 5.19 0.0M
2021-06-16 5.18 5.18 5.06 5.06 0.0M
2021-06-15 5.26 5.26 5.14 5.15 0.1M
2021-06-14 5.60 5.60 5.50 5.58 0.0M
2021-06-11 5.41 5.56 5.36 5.48 0.0M
2021-06-10 5.20 5.25 5.10 5.17 0.0M
2021-06-09 5.06 5.18 5.06 5.14 0.0M
2021-06-08 4.87 4.94 4.84 4.87 0.0M
2021-06-07 5.07 5.10 5.04 5.10 0.0M
2021-06-04 5.19 5.23 5.10 5.15 0.0M
2021-06-03 5.19 5.20 5.09 5.12 0.0M
2021-06-02 5.18 5.18 5.01 5.12 0.0M
2021-06-01 4.75 4.94 4.73 4.88 0.0M
2021-05-31 4.85 4.86 4.79 4.82 0.0M
2021-05-28 5.06 5.10 4.86 5.07 0.1M
2021-05-27 4.78 4.93 4.71 4.93 0.0M
2021-05-26 4.55 4.74 4.50 4.68 0.0M
2021-05-25 4.40 4.50 4.32 4.49 0.0M
2021-05-24 4.25 4.26 4.16 4.25 0.0M
2021-05-21 4.25 4.31 4.25 4.25 0.0M
2021-05-20 4.28 4.31 4.22 4.24 0.0M
2021-05-19 4.21 4.32 4.21 4.27 0.0M
2021-05-18 4.45 4.49 4.40 4.40 0.1M
2021-05-17 4.16 4.25 4.09 4.20 0.0M
2021-05-14 4.26 4.35 4.20 4.34 0.0M
2021-05-13 4.30 4.34 4.22 4.28 0.0M
2021-05-12 4.60 4.60 4.36 4.41 0.1M
2021-05-11 4.96 4.99 4.85 4.86 0.1M
2021-05-10 5.13 5.24 5.05 5.09 0.1M
2021-05-07 4.97 5.15 4.97 5.11 0.1M
2021-05-06 5.16 5.19 5.06 5.07 0.0M
2021-05-05 5.23 5.48 5.17 5.41 0.1M
2021-05-04 5.14 5.22 5.10 5.15 0.2M
2021-05-03 5.20 5.27 4.92 5.10 0.4M
2021-04-30 5.33 5.47 5.21 5.47 0.1M
2021-04-29 5.35 5.80 5.27 5.80 0.2M
2021-04-28 5.05 5.35 5.01 5.23 0.1M
2021-04-27 5.23 5.38 5.13 5.35 0.1M
2021-04-26 4.95 4.99 4.82 4.99 0.0M
2021-04-23 4.64 4.66 4.56 4.65 0.0M
2021-04-22 4.61 4.65 4.53 4.54 0.0M
2021-04-21 4.68 4.68 4.46 4.60 0.1M
2021-04-20 4.80 4.82 4.70 4.74 0.0M
2021-04-19 4.82 4.84 4.66 4.70 0.1M
2021-04-16 4.92 5.02 4.90 4.97 0.0M
2021-04-15 4.88 5.08 4.82 5.01 0.1M
2021-04-14 4.49 4.60 4.25 4.50 0.1M
2021-04-13 4.07 4.10 4.04 4.07 0.0M
2021-04-12 4.15 4.21 4.11 4.15 0.1M
2021-04-09 4.10 4.17 4.06 4.15 0.1M
2021-04-08 4.07 4.27 4.01 4.15 0.2M
2021-04-07 3.81 4.20 3.81 4.05 0.1M
2021-04-06 3.87 3.95 3.76 3.94 0.0M
2021-04-01 3.96 3.97 3.77 3.97 0.0M
2021-03-31 3.82 3.90 3.76 3.90 0.0M
2021-03-30 3.94 4.04 3.88 4.04 0.1M
2021-03-29 4.20 4.20 4.06 4.12 0.0M
2021-03-26 4.04 4.16 3.92 4.14 0.0M
2021-03-25 3.90 3.98 3.86 3.98 0.0M
2021-03-24 3.92 3.96 3.90 3.90 0.0M
2021-03-23 4.02 4.08 3.94 4.00 0.0M
2021-03-22 4.16 4.18 4.02 4.04 0.0M
2021-03-19 4.10 4.28 4.10 4.26 0.0M
2021-03-18 4.26 4.28 4.18 4.18 0.0M
2021-03-17 4.20 4.20 4.02 4.14 0.0M
2021-03-16 4.28 4.28 4.16 4.24 0.0M
2021-03-15 4.00 4.34 4.00 4.34 0.0M
2021-03-12 3.88 3.88 3.74 3.82 0.0M
2021-03-11 3.98 3.98 3.62 3.66 0.0M
2021-03-10 3.58 3.68 3.58 3.60 0.0M
2021-03-09 3.58 3.68 3.58 3.68 0.0M
2021-03-08 3.74 3.74 3.54 3.64 0.0M
2021-03-05 3.80 3.98 3.68 3.76 0.0M
2021-03-04 4.00 4.00 3.60 3.80 0.0M
2021-03-03 4.02 4.10 4.00 4.02 0.0M
2021-03-02 4.06 4.12 4.00 4.06 0.0M
2021-03-01 4.00 4.18 3.88 4.08 0.0M
2021-02-26 4.26 4.26 4.02 4.14 0.0M
2021-02-25 4.48 4.54 4.20 4.22 0.0M
2021-02-24 4.02 4.04 3.82 3.98 0.0M
2021-02-23 4.26 4.50 3.50 4.12 0.3M
2021-02-22 4.40 4.48 4.30 4.44 0.0M
2021-02-19 4.28 4.40 4.28 4.36 0.0M
2021-02-18 4.46 4.50 4.28 4.34 0.0M
2021-02-17 4.72 4.72 4.52 4.56 0.0M
2021-02-16 4.88 4.96 4.80 4.82 0.1M
2021-02-15 4.92 5.15 4.90 5.15 0.0M
2021-02-12 4.78 4.98 4.60 4.94 0.0M
2021-02-11 5.00 5.10 4.78 4.84 0.1M
2021-02-10 5.15 5.30 4.86 5.10 0.1M
2021-02-09 5.50 5.50 5.25 5.45 0.0M
2021-02-08 5.80 5.90 5.50 5.65 0.1M
2021-02-05 5.90 5.95 5.70 5.85 0.1M
2021-02-04 5.70 5.70 5.25 5.65 0.1M
2021-02-01 4.62 4.80 4.62 4.80 0.1M
2021-01-29 4.86 5.05 4.62 4.84 0.0M
2021-01-28 5.10 5.25 4.52 5.00 0.1M
2021-01-27 5.15 5.45 4.94 5.20 0.1M
2021-01-26 4.40 4.74 4.30 4.74 0.1M
2021-01-25 4.68 4.68 4.24 4.24 0.2M
2021-01-22 5.05 5.20 4.90 5.05 0.1M
2021-01-21 4.60 4.88 4.32 4.88 0.5M
2021-01-20 6.25 6.25 5.00 5.40 0.4M
2021-01-19 5.70 7.00 5.70 6.85 0.2M
2021-01-18 5.20 5.45 4.62 5.10 0.3M
2021-01-15 4.24 4.70 3.40 4.20 0.5M
2021-01-08 2.60 3.10 2.52 2.90 0.6M
2021-01-07 2.40 2.58 2.36 2.56 0.1M
2021-01-06 2.04 2.30 2.04 2.30 0.1M
2021-01-05 1.94 2.04 1.86 2.04 0.1M
2021-01-04 1.81 1.86 1.74 1.77 0.1M