Comparing Back to the side-by-side chart ↗
VERBUND AG (VER.VI) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65.00 | 66.70 | 65.00 | 66.70 | +3.17% | 233,894 |
| 2026-10-15 | 66.70 | 66.70 | 64.40 | 64.65 | -2.64% | 199,660 |
| 2026-10-14 | 66.80 | 67.15 | 66.05 | 66.40 | -1.04% | 173,716 |
| 2026-10-13 | 65.80 | 67.10 | 65.70 | 67.10 | +1.90% | 133,748 |
| 2026-10-12 | 64.70 | 65.85 | 64.50 | 65.85 | +1.46% | 107,380 |
| 2026-10-09 | 65.50 | 65.50 | 64.75 | 64.90 | -0.15% | 102,226 |
| 2026-10-08 | 63.15 | 65.50 | 62.75 | 65.00 | +3.01% | 192,354 |
| 2026-10-07 | 63.85 | 63.85 | 62.85 | 63.10 | -0.55% | 146,857 |
| 2026-10-06 | 63.50 | 64.10 | 62.75 | 63.45 | -0.63% | 170,178 |
| 2026-10-05 | 63.45 | 63.85 | 62.75 | 63.85 | +1.03% | 120,897 |
| 2026-10-02 | 63.85 | 63.95 | 62.95 | 63.20 | -0.32% | 137,228 |
| 2026-10-01 | 64.20 | 64.70 | 63.10 | 63.40 | -2.39% | 136,746 |
| 2026-09-30 | 65.20 | 65.60 | 64.40 | 64.95 | +0.85% | 165,627 |
| 2026-09-29 | 64.80 | 64.80 | 63.70 | 64.40 | -0.39% | 125,651 |
| 2026-09-28 | 63.20 | 65.15 | 63.20 | 64.65 | +3.36% | 201,936 |
| 2026-09-25 | 62.55 | 63.00 | 62.20 | 62.55 | +0.00% | 72,723 |
| 2026-09-24 | 62.50 | 62.75 | 62.10 | 62.55 | -0.16% | 114,821 |
| 2026-09-23 | 62.10 | 62.65 | 61.80 | 62.65 | +0.89% | 107,873 |
| 2026-09-22 | 61.85 | 63.90 | 61.00 | 62.10 | +2.14% | 160,669 |
| 2026-09-21 | 61.60 | 62.00 | 60.80 | 60.80 | -1.94% | 138,945 |
| 2026-09-18 | 62.30 | 62.45 | 61.70 | 62.00 | -0.24% | 304,919 |
| 2026-09-17 | 61.90 | 62.30 | 61.45 | 62.15 | +0.73% | 155,741 |
| 2026-09-16 | 60.00 | 61.70 | 59.90 | 61.70 | +2.83% | 129,007 |
| 2026-09-15 | 59.50 | 60.00 | 59.05 | 60.00 | +1.01% | 117,504 |
| 2026-09-14 | 61.15 | 61.40 | 58.85 | 59.40 | -1.66% | 93,467 |
| 2026-09-11 | 61.50 | 61.50 | 60.10 | 60.40 | -1.47% | 109,703 |
| 2026-09-10 | 61.65 | 61.95 | 61.00 | 61.30 | -0.57% | 88,316 |
| 2026-09-09 | 61.00 | 62.60 | 60.95 | 61.65 | +1.07% | 112,975 |
| 2026-09-08 | 60.00 | 61.20 | 59.95 | 61.00 | +1.92% | 116,289 |
| 2026-09-07 | 60.10 | 60.45 | 59.75 | 59.85 | -0.33% | 57,558 |
| 2026-09-04 | 59.20 | 60.05 | 58.80 | 60.05 | +1.09% | 87,513 |
| 2026-09-03 | 59.20 | 59.85 | 58.70 | 59.40 | +0.42% | 147,370 |
| 2026-09-02 | 60.10 | 60.45 | 58.85 | 59.15 | -1.33% | 124,011 |
| 2026-09-01 | 59.80 | 60.40 | 59.10 | 59.95 | +1.10% | 167,083 |
| 2026-08-31 | 59.50 | 60.20 | 59.30 | 59.30 | -0.59% | 398,487 |
| 2026-08-28 | 58.90 | 60.00 | 58.90 | 59.65 | +1.45% | 108,751 |
| 2026-08-27 | 58.80 | 59.10 | 57.95 | 58.80 | -0.17% | 136,343 |
| 2026-08-26 | 58.50 | 59.00 | 58.35 | 58.90 | +0.34% | 116,709 |
| 2026-08-25 | 58.45 | 58.95 | 58.40 | 58.70 | +0.69% | 72,859 |
| 2026-08-24 | 58.70 | 58.70 | 58.05 | 58.30 | -0.60% | 80,615 |
| 2026-08-21 | 57.75 | 58.85 | 57.75 | 58.65 | +1.56% | 134,727 |
| 2026-08-20 | 57.45 | 58.35 | 57.45 | 57.75 | +0.43% | 105,990 |
| 2026-08-19 | 57.45 | 57.85 | 57.35 | 57.50 | +0.97% | 95,366 |
| 2026-08-18 | 57.40 | 57.60 | 56.85 | 56.95 | +0.09% | 114,643 |
| 2026-08-17 | 56.50 | 57.55 | 56.50 | 56.90 | +0.89% | 98,658 |
| 2026-08-14 | 56.50 | 57.00 | 56.15 | 56.40 | -0.35% | 75,182 |
| 2026-08-13 | 57.00 | 57.00 | 56.40 | 56.60 | -0.26% | 101,346 |
| 2026-08-12 | 57.00 | 57.85 | 56.70 | 56.75 | -0.44% | 115,175 |
| 2026-08-11 | 58.00 | 58.65 | 57.00 | 57.00 | -1.55% | 151,366 |
| 2026-08-10 | 58.00 | 58.35 | 57.80 | 57.90 | +0.09% | 113,496 |
| 2026-08-07 | 58.80 | 58.80 | 57.85 | 57.85 | -1.20% | 85,035 |
| 2026-08-06 | 58.70 | 58.90 | 58.00 | 58.55 | +1.04% | 106,002 |
| 2026-08-05 | 58.80 | 59.30 | 57.40 | 57.95 | -1.45% | 240,477 |
| 2026-08-04 | 59.00 | 59.55 | 58.20 | 58.80 | +0.26% | 170,183 |
| 2026-08-03 | 59.00 | 59.70 | 58.40 | 58.65 | -1.51% | 193,726 |
| 2026-07-31 | 57.50 | 59.75 | 57.50 | 59.55 | +3.84% | 319,477 |
| 2026-07-30 | 58.50 | 60.20 | 56.60 | 57.35 | -2.63% | 205,936 |
| 2026-07-29 | 57.70 | 59.20 | 57.60 | 58.90 | +2.43% | 180,739 |
| 2026-07-28 | 58.20 | 58.50 | 57.40 | 57.50 | -1.20% | 138,355 |
| 2026-07-27 | 59.25 | 59.35 | 57.70 | 58.20 | -1.69% | 149,250 |
| 2026-07-24 | 59.50 | 59.75 | 58.80 | 59.20 | -1.00% | 142,137 |
| 2026-07-23 | 60.00 | 60.30 | 59.20 | 59.80 | -0.08% | 120,921 |
| 2026-07-22 | 59.20 | 60.10 | 59.00 | 59.85 | +1.61% | 143,331 |
| 2026-07-21 | 59.90 | 59.90 | 58.35 | 58.90 | -1.51% | 118,876 |
| 2026-07-20 | 59.00 | 59.80 | 58.60 | 59.80 | +2.05% | 138,209 |
| 2026-07-17 | 58.80 | 59.45 | 58.35 | 58.60 | +0.09% | 162,157 |
| 2026-07-16 | 58.00 | 58.55 | 57.45 | 58.55 | +1.12% | 115,876 |
| 2026-07-15 | 58.80 | 59.25 | 57.90 | 57.90 | -2.61% | 110,343 |
| 2026-07-14 | 58.55 | 59.65 | 58.30 | 59.45 | +1.62% | 169,007 |
| 2026-07-13 | 57.65 | 58.50 | 57.50 | 58.50 | +2.09% | 138,082 |
| 2026-07-10 | 57.20 | 57.70 | 56.65 | 57.30 | +0.44% | 106,206 |
| 2026-07-09 | 57.45 | 58.00 | 56.85 | 57.05 | -0.87% | 87,474 |
| 2026-07-08 | 57.85 | 58.80 | 57.45 | 57.55 | +0.79% | 225,827 |
| 2026-07-07 | 56.20 | 57.10 | 55.95 | 57.10 | +1.60% | 123,799 |
| 2026-07-06 | 56.30 | 56.30 | 55.20 | 56.20 | +0.00% | 102,449 |
| 2026-07-03 | 55.80 | 56.55 | 55.65 | 56.20 | +1.44% | 64,601 |
| 2026-07-02 | 55.35 | 56.10 | 54.80 | 55.40 | +1.09% | 102,626 |
| 2026-07-01 | 55.70 | 55.75 | 54.65 | 54.80 | -1.44% | 111,949 |
| 2026-06-30 | 56.00 | 56.70 | 54.95 | 55.60 | -0.09% | 173,107 |
| 2026-06-29 | 56.15 | 56.40 | 55.10 | 55.65 | -0.45% | 59,545 |
| 2026-06-26 | 55.50 | 56.15 | 55.10 | 55.90 | +0.81% | 134,483 |
| 2026-06-25 | 54.55 | 56.15 | 54.50 | 55.45 | +1.28% | 129,358 |
| 2026-06-24 | 55.00 | 55.40 | 54.25 | 54.75 | -0.36% | 176,753 |
| 2026-06-23 | 56.20 | 56.20 | 54.85 | 54.95 | -1.87% | 182,066 |
| 2026-06-22 | 55.70 | 56.15 | 55.60 | 56.00 | +0.72% | 152,179 |
| 2026-06-19 | 55.85 | 56.20 | 55.40 | 55.60 | +0.09% | 489,237 |
| 2026-06-18 | 56.50 | 56.55 | 55.50 | 55.55 | -1.68% | 202,469 |
| 2026-06-17 | 56.80 | 56.90 | 56.10 | 56.50 | -0.70% | 115,288 |
| 2026-06-16 | 57.20 | 57.30 | 56.55 | 56.90 | -0.18% | 122,125 |
| 2026-06-15 | 57.25 | 57.55 | 56.20 | 57.00 | -1.13% | 177,654 |
| 2026-06-12 | 57.80 | 58.35 | 57.20 | 57.65 | -0.52% | 175,464 |
| 2026-06-11 | 58.30 | 58.80 | 57.95 | 57.95 | -0.86% | 114,844 |
| 2026-06-10 | 59.60 | 59.60 | 58.20 | 58.45 | -2.01% | 106,435 |
| 2026-06-09 | 58.30 | 60.15 | 58.30 | 59.65 | +1.02% | 133,888 |
| 2026-06-08 | 59.50 | 59.95 | 58.35 | 59.05 | -0.51% | 126,932 |
| 2026-06-05 | 59.20 | 59.90 | 58.70 | 59.35 | +0.94% | 97,893 |
| 2026-06-04 | 58.00 | 59.40 | 58.00 | 58.80 | +1.47% | 195,396 |
| 2026-06-03 | 58.75 | 59.60 | 57.95 | 57.95 | -0.86% | 142,662 |
| 2026-06-02 | 58.10 | 58.85 | 57.70 | 58.45 | +1.30% | 112,285 |
| 2026-06-01 | 58.00 | 58.75 | 57.70 | 57.70 | +0.26% | 115,685 |
| 2026-05-29 | 58.35 | 58.45 | 57.55 | 57.55 | -0.09% | 718,751 |
| 2026-05-28 | 58.35 | 59.00 | 57.55 | 57.60 | -1.12% | 119,235 |
| 2026-05-27 | 60.05 | 60.05 | 58.05 | 58.25 | -3.40% | 153,716 |
| 2026-05-26 | 59.50 | 60.50 | 59.50 | 60.30 | +1.34% | 94,711 |
| 2026-05-25 | 60.00 | 60.55 | 59.50 | 59.50 | -1.08% | 65,010 |
| 2026-05-22 | 60.85 | 61.10 | 59.55 | 60.15 | -2.59% | 143,580 |
| 2026-05-21 | 60.00 | 61.75 | 60.00 | 61.75 | +3.09% | 184,958 |
| 2026-05-20 | 61.80 | 62.45 | 59.85 | 59.90 | -3.15% | 148,294 |
| 2026-05-19 | 62.85 | 63.25 | 61.85 | 61.85 | -1.04% | 137,093 |
| 2026-05-18 | 61.65 | 62.80 | 61.65 | 62.50 | +1.38% | 80,774 |
| 2026-05-15 | 62.00 | 63.20 | 61.15 | 61.65 | +0.16% | 135,667 |
| 2026-05-14 | 61.20 | 62.20 | 60.60 | 61.55 | +1.23% | 99,386 |
| 2026-05-13 | 61.10 | 62.15 | 59.90 | 60.80 | +1.16% | 212,342 |
| 2026-05-12 | 59.55 | 60.45 | 59.55 | 60.10 | +0.00% | 132,781 |
| 2026-05-11 | 60.00 | 60.40 | 59.50 | 60.10 | +0.67% | 116,165 |
| 2026-05-08 | 59.70 | 60.85 | 59.70 | 59.70 | -0.42% | 103,456 |
| 2026-05-07 | 61.40 | 61.70 | 59.65 | 59.95 | -1.72% | 146,511 |
| 2026-05-06 | 62.00 | 62.40 | 60.55 | 61.00 | -2.09% | 137,198 |
| 2026-05-05 | 62.50 | 63.15 | 61.50 | 62.30 | -0.32% | 102,866 |
| 2026-05-04 | 64.10 | 64.30 | 61.60 | 62.50 | -2.57% | 127,479 |
| 2026-04-30 | 62.60 | 64.50 | 62.60 | 64.15 | +1.91% | 226,605 |
| 2026-04-29 | 63.00 | 64.10 | 62.40 | 62.95 | +1.12% | 137,698 |
| 2026-04-28 | 62.50 | 63.40 | 62.25 | 62.25 | -4.45% | 123,118 |
| 2026-04-27 | 65.35 | 66.25 | 64.45 | 65.15 | -0.08% | 120,107 |
| 2026-04-24 | 64.70 | 65.20 | 64.35 | 65.20 | +1.32% | 97,190 |
| 2026-04-23 | 64.10 | 64.80 | 63.80 | 64.35 | +0.39% | 109,177 |
| 2026-04-22 | 63.00 | 65.10 | 62.90 | 64.10 | +1.58% | 136,457 |
| 2026-04-21 | 63.30 | 63.75 | 62.75 | 63.10 | +0.00% | 110,929 |
| 2026-04-20 | 62.40 | 63.45 | 61.95 | 63.10 | +3.10% | 168,932 |
| 2026-04-17 | 64.30 | 64.60 | 60.80 | 61.20 | -3.92% | 358,019 |
| 2026-04-16 | 63.80 | 64.50 | 63.35 | 63.70 | +0.31% | 153,819 |
| 2026-04-15 | 64.10 | 64.70 | 63.30 | 63.50 | -0.55% | 145,702 |
| 2026-04-14 | 65.90 | 66.00 | 63.80 | 63.85 | -2.52% | 121,646 |
| 2026-04-13 | 66.95 | 67.00 | 64.90 | 65.50 | -1.87% | 162,893 |
| 2026-04-10 | 66.20 | 66.80 | 65.50 | 66.75 | +0.91% | 112,837 |
| 2026-04-09 | 65.55 | 66.35 | 65.15 | 66.15 | +1.77% | 125,230 |
| 2026-04-08 | 65.85 | 66.70 | 64.10 | 65.00 | -3.13% | 247,178 |
| 2026-04-07 | 68.20 | 68.70 | 66.85 | 67.10 | -1.61% | 176,797 |
| 2026-04-02 | 65.30 | 68.20 | 65.00 | 68.20 | +4.44% | 134,707 |
| 2026-04-01 | 65.10 | 65.65 | 64.50 | 65.30 | -0.53% | 150,103 |
| 2026-03-31 | 65.90 | 66.95 | 65.55 | 65.65 | -1.06% | 165,346 |
| 2026-03-30 | 64.15 | 66.35 | 63.80 | 66.35 | +4.24% | 220,407 |
| 2026-03-27 | 64.90 | 65.25 | 63.65 | 63.65 | -1.77% | 126,895 |
| 2026-03-26 | 63.85 | 64.80 | 63.50 | 64.80 | +0.70% | 137,171 |
| 2026-03-25 | 64.30 | 65.00 | 63.10 | 64.35 | +0.00% | 204,987 |
| 2026-03-24 | 63.80 | 64.80 | 63.80 | 64.35 | +0.31% | 129,549 |
| 2026-03-23 | 66.50 | 67.05 | 63.95 | 64.15 | -5.17% | 186,238 |
| 2026-03-20 | 67.20 | 68.30 | 66.10 | 67.65 | -0.37% | 507,693 |
| 2026-03-19 | 66.85 | 68.70 | 65.95 | 67.90 | +1.80% | 264,190 |
| 2026-03-18 | 65.00 | 66.70 | 63.70 | 66.70 | -0.52% | 283,121 |
| 2026-03-17 | 66.50 | 67.80 | 66.50 | 67.05 | +0.45% | 337,403 |
| 2026-03-16 | 64.50 | 66.90 | 64.50 | 66.75 | +2.69% | 192,959 |
| 2026-03-13 | 65.65 | 65.95 | 64.60 | 65.00 | -0.99% | 115,289 |
| 2026-03-12 | 63.65 | 65.95 | 63.35 | 65.65 | +3.14% | 243,893 |
| 2026-03-11 | 63.40 | 63.95 | 61.90 | 63.65 | -0.08% | 151,520 |
| 2026-03-10 | 64.60 | 64.60 | 62.75 | 63.70 | -2.30% | 186,042 |
| 2026-03-09 | 64.35 | 65.95 | 64.15 | 65.20 | +0.93% | 338,762 |
| 2026-03-06 | 62.20 | 64.65 | 62.15 | 64.60 | +4.45% | 216,500 |
| 2026-03-05 | 61.75 | 63.15 | 61.75 | 61.85 | +0.32% | 210,143 |
| 2026-03-04 | 63.50 | 63.85 | 61.40 | 61.65 | -2.14% | 222,294 |
| 2026-03-03 | 64.20 | 64.70 | 62.05 | 63.00 | -3.23% | 391,774 |
| 2026-03-02 | 62.00 | 65.10 | 61.45 | 65.10 | +7.96% | 594,200 |
| 2026-02-27 | 59.00 | 60.40 | 58.45 | 60.30 | +2.20% | 483,898 |
| 2026-02-26 | 59.75 | 60.20 | 57.90 | 59.00 | -1.26% | 174,533 |
| 2026-02-25 | 59.75 | 60.30 | 59.20 | 59.75 | +1.01% | 143,883 |
| 2026-02-24 | 59.65 | 60.25 | 59.15 | 59.15 | -0.42% | 112,016 |
| 2026-02-23 | 59.60 | 59.90 | 59.10 | 59.40 | -0.25% | 89,344 |
| 2026-02-20 | 59.25 | 60.35 | 59.25 | 59.55 | +0.59% | 158,050 |
| 2026-02-19 | 59.50 | 60.00 | 58.60 | 59.20 | -1.00% | 134,706 |
| 2026-02-18 | 58.70 | 60.00 | 58.60 | 59.80 | +2.05% | 168,602 |
| 2026-02-17 | 58.00 | 58.80 | 57.60 | 58.60 | +1.74% | 164,922 |
| 2026-02-16 | 58.80 | 58.80 | 57.00 | 57.60 | -1.37% | 156,415 |
| 2026-02-13 | 59.80 | 60.00 | 57.65 | 58.40 | -3.31% | 333,380 |
| 2026-02-12 | 62.50 | 62.50 | 59.70 | 60.40 | -3.13% | 286,168 |
| 2026-02-11 | 61.55 | 62.35 | 60.95 | 62.35 | +1.30% | 145,062 |
| 2026-02-10 | 61.05 | 61.55 | 60.45 | 61.55 | +1.57% | 121,914 |
| 2026-02-09 | 61.95 | 62.00 | 60.20 | 60.60 | -1.38% | 94,680 |
| 2026-02-06 | 59.90 | 61.75 | 59.70 | 61.45 | +3.45% | 200,674 |
| 2026-02-05 | 61.00 | 61.35 | 59.40 | 59.40 | -2.94% | 247,881 |
| 2026-02-04 | 60.30 | 61.95 | 59.70 | 61.20 | +0.00% | 140,718 |
| 2026-02-03 | 60.80 | 61.45 | 60.20 | 61.20 | +0.66% | 222,625 |
| 2026-02-02 | 62.00 | 62.25 | 60.50 | 60.80 | -1.86% | 103,745 |
| 2026-01-30 | 61.35 | 62.35 | 61.25 | 61.95 | +0.81% | 108,499 |
| 2026-01-29 | 61.80 | 62.40 | 61.30 | 61.45 | -0.73% | 66,231 |
| 2026-01-28 | 62.40 | 62.75 | 61.15 | 61.90 | -0.48% | 91,370 |
| 2026-01-27 | 61.30 | 62.35 | 60.85 | 62.20 | +1.88% | 205,991 |
| 2026-01-26 | 61.30 | 61.85 | 61.00 | 61.05 | -0.57% | 77,169 |
| 2026-01-23 | 61.25 | 61.40 | 60.30 | 61.40 | +1.07% | 77,900 |
| 2026-01-22 | 62.00 | 63.40 | 60.20 | 60.75 | -0.41% | 251,726 |
| 2026-01-21 | 60.50 | 61.00 | 59.75 | 61.00 | +1.24% | 162,432 |
| 2026-01-20 | 61.50 | 61.70 | 59.30 | 60.25 | -2.51% | 241,503 |
| 2026-01-19 | 63.00 | 63.45 | 61.80 | 61.80 | -2.60% | 93,776 |
| 2026-01-16 | 63.00 | 63.45 | 62.45 | 63.45 | +0.71% | 372,006 |
| 2026-01-15 | 63.05 | 63.75 | 62.70 | 63.00 | +0.24% | 100,731 |
| 2026-01-14 | 62.20 | 63.05 | 62.20 | 62.85 | +0.64% | 137,784 |
| 2026-01-13 | 63.50 | 63.50 | 61.80 | 62.45 | -1.34% | 151,419 |
| 2026-01-12 | 63.15 | 63.60 | 62.75 | 63.30 | +0.24% | 69,202 |
| 2026-01-09 | 63.60 | 63.70 | 62.95 | 63.15 | -0.71% | 75,007 |
| 2026-01-08 | 64.20 | 64.55 | 63.15 | 63.60 | -0.93% | 85,241 |
| 2026-01-07 | 62.20 | 64.60 | 62.20 | 64.20 | +2.97% | 159,213 |
| 2026-01-06 | 62.50 | 63.15 | 62.35 | 62.35 | -0.24% | 78,530 |
| 2026-01-05 | 62.60 | 62.95 | 61.70 | 62.50 | +0.32% | 69,868 |
| 2026-01-02 | 62.00 | 62.95 | 62.00 | 62.30 | +0.48% | 97,918 |
| 2025-12-30 | 61.50 | 62.00 | 61.25 | 62.00 | +1.22% | 59,532 |
| 2025-12-29 | 61.65 | 62.10 | 61.25 | 61.25 | -0.65% | 83,719 |
| 2025-12-23 | 61.40 | 62.15 | 61.40 | 61.65 | +0.08% | 46,502 |
| 2025-12-22 | 62.00 | 62.25 | 61.00 | 61.60 | -0.81% | 92,898 |
| 2025-12-19 | 61.15 | 62.15 | 61.00 | 62.10 | +1.47% | 347,185 |
| 2025-12-18 | 61.20 | 61.75 | 60.95 | 61.20 | -0.08% | 94,708 |
| 2025-12-17 | 61.00 | 61.85 | 60.85 | 61.25 | +0.57% | 96,888 |
| 2025-12-16 | 61.50 | 61.90 | 60.90 | 60.90 | -0.98% | 142,228 |
| 2025-12-15 | 61.55 | 61.90 | 61.05 | 61.50 | -0.16% | 78,313 |
| 2025-12-12 | 61.50 | 61.80 | 60.95 | 61.60 | +0.08% | 65,162 |
| 2025-12-11 | 61.20 | 61.55 | 60.10 | 61.55 | -0.24% | 109,318 |
| 2025-12-10 | 63.00 | 63.50 | 61.25 | 61.70 | -2.68% | 121,430 |
| 2025-12-09 | 62.80 | 63.40 | 62.50 | 63.40 | +0.63% | 92,638 |
| 2025-12-08 | 63.75 | 64.15 | 62.50 | 63.00 | -1.72% | 120,230 |
| 2025-12-05 | 64.90 | 65.00 | 64.05 | 64.10 | -0.77% | 109,820 |
| 2025-12-04 | 64.90 | 65.00 | 64.00 | 64.60 | +1.33% | 153,455 |
| 2025-12-03 | 63.00 | 64.15 | 62.80 | 63.75 | +1.19% | 85,650 |
| 2025-12-02 | 63.55 | 63.80 | 62.95 | 63.00 | -0.87% | 102,071 |
| 2025-12-01 | 63.00 | 64.30 | 63.00 | 63.55 | +0.08% | 122,258 |
| 2025-11-28 | 62.90 | 63.50 | 62.60 | 63.50 | +1.36% | 101,500 |
| 2025-11-27 | 62.35 | 62.80 | 61.70 | 62.65 | +0.16% | 81,795 |
| 2025-11-26 | 62.40 | 62.90 | 62.00 | 62.55 | +0.32% | 128,507 |
| 2025-11-25 | 62.60 | 62.60 | 61.25 | 62.35 | -0.56% | 101,657 |
| 2025-11-24 | 62.40 | 62.70 | 61.70 | 62.70 | +0.48% | 625,663 |
| 2025-11-21 | 62.90 | 62.90 | 62.20 | 62.40 | -0.79% | 242,821 |
| 2025-11-20 | 63.30 | 63.30 | 62.90 | 62.90 | -0.40% | 56,631 |
| 2025-11-19 | 63.40 | 63.70 | 62.90 | 63.15 | -0.39% | 130,253 |
| 2025-11-18 | 64.50 | 64.65 | 63.20 | 63.40 | -2.46% | 208,376 |
| 2025-11-17 | 64.25 | 65.00 | 64.10 | 65.00 | +1.01% | 89,324 |
| 2025-11-14 | 63.95 | 64.60 | 63.35 | 64.35 | +0.23% | 109,097 |
| 2025-11-13 | 67.30 | 67.45 | 64.20 | 64.20 | -5.17% | 127,652 |
| 2025-11-12 | 66.25 | 67.85 | 66.25 | 67.70 | +2.03% | 109,671 |
| 2025-11-11 | 66.35 | 66.95 | 66.25 | 66.35 | -0.23% | 91,370 |
| 2025-11-10 | 67.45 | 67.55 | 66.50 | 66.50 | -0.89% | 61,233 |
| 2025-11-07 | 69.10 | 69.60 | 67.10 | 67.10 | -2.89% | 128,927 |
| 2025-11-06 | 67.45 | 70.20 | 67.20 | 69.10 | +1.99% | 181,852 |
| 2025-11-05 | 66.30 | 68.15 | 66.05 | 67.75 | -1.81% | 177,964 |
| 2025-11-04 | 68.40 | 69.40 | 67.70 | 69.00 | +0.73% | 184,882 |
| 2025-11-03 | 66.65 | 68.50 | 66.60 | 68.50 | +2.32% | 126,580 |
| 2025-10-31 | 67.40 | 68.00 | 66.95 | 66.95 | -1.03% | 115,788 |
| 2025-10-30 | 64.95 | 67.95 | 64.95 | 67.65 | +3.60% | 189,983 |
| 2025-10-29 | 64.50 | 65.50 | 64.20 | 65.30 | +1.40% | 94,987 |
| 2025-10-28 | 65.10 | 65.10 | 63.70 | 64.40 | -1.00% | 117,044 |
| 2025-10-27 | 65.10 | 65.40 | 64.80 | 65.05 | -0.08% | 121,178 |
| 2025-10-24 | 65.20 | 65.20 | 64.20 | 65.10 | +0.00% | 66,769 |
| 2025-10-23 | 63.50 | 65.10 | 63.50 | 65.10 | +1.48% | 101,424 |
| 2025-10-22 | 63.85 | 64.60 | 63.65 | 64.15 | +0.39% | 84,582 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+6.78%). Peor mes: Nov (-7.30%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de VERBUND AG (VER.VI)?
66.70 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de VER.VI?
Máximo de 70.20 y mínimo de 54.25 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de VERBUND AG?
Históricamente, el mes más fuerte de VER.VI ha sido Oct (media +6.78%) y el más débil Nov (media -7.30%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.