Verallia (VRLA.PA) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 19.49 | 19.62 | 19.24 | 19.24 | -0.98% | 19,416 |
| 2026-09-01 | 19.52 | 19.75 | 19.37 | 19.43 | -0.72% | 23,964 |
| 2026-08-31 | 19.70 | 19.82 | 19.56 | 19.57 | +0.05% | 23,510 |
| 2026-08-28 | 19.46 | 19.80 | 19.46 | 19.56 | +0.51% | 19,049 |
| 2026-08-27 | 19.26 | 19.63 | 19.21 | 19.46 | +1.04% | 12,046 |
| 2026-08-26 | 19.63 | 19.75 | 19.26 | 19.26 | -1.03% | 12,887 |
| 2026-08-25 | 19.34 | 19.66 | 19.24 | 19.46 | +0.62% | 17,882 |
| 2026-08-24 | 19.30 | 19.48 | 19.09 | 19.34 | +0.83% | 18,277 |
| 2026-08-21 | 18.62 | 19.18 | 18.59 | 19.18 | +3.45% | 16,849 |
| 2026-08-20 | 18.82 | 18.82 | 18.49 | 18.54 | -1.33% | 6,610 |
| 2026-08-19 | 18.51 | 18.83 | 18.51 | 18.79 | +1.51% | 6,873 |
| 2026-08-18 | 18.53 | 18.85 | 18.36 | 18.51 | -0.11% | 28,265 |
| 2026-08-17 | 18.26 | 18.53 | 18.14 | 18.53 | +1.15% | 145,100 |
| 2026-08-14 | 17.90 | 18.41 | 17.85 | 18.32 | +2.29% | 17,674 |
| 2026-08-13 | 17.95 | 17.95 | 17.67 | 17.91 | +0.06% | 16,364 |
| 2026-08-12 | 18.19 | 18.34 | 17.90 | 17.90 | -1.49% | 16,802 |
| 2026-08-11 | 18.31 | 18.50 | 18.14 | 18.17 | -0.16% | 12,593 |
| 2026-08-10 | 18.51 | 18.56 | 18.09 | 18.20 | -1.94% | 28,007 |
| 2026-08-07 | 18.60 | 18.68 | 18.47 | 18.56 | +0.00% | 13,147 |
| 2026-08-06 | 18.70 | 18.90 | 18.56 | 18.56 | -1.22% | 10,787 |
| 2026-08-05 | 18.60 | 18.90 | 18.45 | 18.79 | +1.02% | 14,140 |
| 2026-08-04 | 18.39 | 18.77 | 18.39 | 18.60 | +2.03% | 16,530 |
| 2026-08-03 | 18.30 | 18.52 | 18.23 | 18.23 | +0.05% | 27,676 |
| 2026-07-31 | 18.33 | 18.47 | 18.11 | 18.22 | -0.60% | 29,676 |
| 2026-07-30 | 18.42 | 18.86 | 18.33 | 18.33 | -1.29% | 36,299 |
| 2026-07-29 | 18.30 | 18.89 | 17.91 | 18.57 | -4.67% | 122,604 |
| 2026-07-28 | 19.38 | 19.59 | 19.20 | 19.48 | +1.14% | 20,076 |
| 2026-07-27 | 18.90 | 19.39 | 18.90 | 19.26 | +3.22% | 18,912 |
| 2026-07-24 | 19.15 | 19.16 | 18.66 | 18.66 | -0.21% | 15,866 |
| 2026-07-23 | 19.40 | 19.48 | 18.41 | 18.70 | -3.31% | 33,037 |
| 2026-07-22 | 19.17 | 19.54 | 19.11 | 19.34 | +1.26% | 16,266 |
| 2026-07-21 | 19.72 | 19.85 | 19.01 | 19.10 | -3.14% | 17,788 |
| 2026-07-20 | 20.30 | 20.30 | 19.66 | 19.72 | -1.40% | 10,866 |
| 2026-07-17 | 20.20 | 20.40 | 20.00 | 20.00 | -1.57% | 33,842 |
| 2026-07-16 | 20.40 | 20.54 | 20.18 | 20.32 | +0.00% | 16,409 |
| 2026-07-15 | 20.28 | 20.34 | 19.96 | 20.32 | -0.29% | 15,628 |
| 2026-07-14 | 20.08 | 20.50 | 19.98 | 20.38 | +0.99% | 36,770 |
| 2026-07-13 | 20.16 | 20.24 | 19.94 | 20.18 | -0.69% | 17,916 |
| 2026-07-10 | 20.12 | 20.40 | 20.10 | 20.32 | +0.59% | 9,941 |
| 2026-07-09 | 20.02 | 20.24 | 19.88 | 20.20 | +2.02% | 10,291 |
| 2026-07-08 | 20.22 | 20.22 | 19.76 | 19.80 | -2.08% | 17,392 |
| 2026-07-07 | 20.00 | 20.38 | 20.00 | 20.22 | +1.66% | 13,889 |
| 2026-07-06 | 20.00 | 20.28 | 19.80 | 19.89 | -1.73% | 14,698 |
| 2026-07-03 | 19.63 | 20.56 | 19.63 | 20.24 | +3.64% | 42,565 |
| 2026-07-02 | 18.82 | 19.64 | 18.82 | 19.53 | +3.22% | 18,648 |
| 2026-07-01 | 18.71 | 18.92 | 18.54 | 18.92 | +0.42% | 18,040 |
| 2026-06-30 | 18.74 | 19.00 | 18.58 | 18.84 | +0.53% | 8,568 |
| 2026-06-29 | 18.74 | 19.05 | 18.53 | 18.74 | +0.00% | 15,573 |
| 2026-06-26 | 18.47 | 18.80 | 18.47 | 18.74 | +0.64% | 9,063 |
| 2026-06-25 | 18.51 | 18.72 | 18.46 | 18.62 | +0.32% | 9,946 |
| 2026-06-24 | 18.75 | 18.89 | 18.27 | 18.56 | -1.12% | 18,358 |
| 2026-06-23 | 18.74 | 19.00 | 18.64 | 18.77 | -0.11% | 18,198 |
| 2026-06-22 | 19.36 | 19.55 | 18.64 | 18.79 | -2.84% | 68,961 |
| 2026-06-19 | 19.48 | 19.53 | 19.34 | 19.34 | -0.72% | 32,519 |
| 2026-06-18 | 19.98 | 19.98 | 19.28 | 19.48 | -2.01% | 33,101 |
| 2026-06-17 | 19.54 | 19.99 | 19.54 | 19.88 | +1.74% | 24,639 |
| 2026-06-16 | 19.74 | 20.08 | 19.52 | 19.54 | -0.15% | 17,028 |
| 2026-06-15 | 20.36 | 20.50 | 19.57 | 19.57 | -2.83% | 17,705 |
| 2026-06-12 | 19.84 | 20.40 | 19.84 | 20.14 | +2.39% | 40,087 |
| 2026-06-11 | 19.94 | 20.02 | 19.53 | 19.67 | -1.65% | 22,192 |
| 2026-06-10 | 19.96 | 20.16 | 19.92 | 20.00 | +0.81% | 13,473 |
| 2026-06-09 | 19.89 | 20.20 | 19.75 | 19.84 | +0.20% | 17,335 |
| 2026-06-08 | 19.59 | 20.26 | 19.53 | 19.80 | -0.60% | 38,414 |
| 2026-06-05 | 20.08 | 20.18 | 19.90 | 19.92 | -0.40% | 23,191 |
| 2026-06-04 | 19.92 | 20.18 | 19.92 | 20.00 | +1.42% | 34,644 |
| 2026-06-03 | 19.90 | 19.96 | 19.50 | 19.72 | -2.38% | 17,704 |
| 2026-06-02 | 19.80 | 20.20 | 19.69 | 20.20 | +2.33% | 31,162 |
| 2026-06-01 | 20.16 | 20.38 | 19.66 | 19.74 | -1.60% | 15,495 |
| 2026-05-29 | 19.87 | 20.50 | 19.87 | 20.06 | +0.96% | 43,173 |
| 2026-05-28 | 19.62 | 20.06 | 19.62 | 19.87 | +1.27% | 16,382 |
| 2026-05-27 | 19.54 | 20.10 | 19.54 | 19.62 | +0.15% | 23,270 |
| 2026-05-26 | 19.81 | 19.87 | 19.51 | 19.59 | -1.36% | 21,062 |
| 2026-05-25 | 20.12 | 20.30 | 19.86 | 19.86 | -1.29% | 12,250 |
| 2026-05-22 | 19.77 | 20.48 | 19.77 | 20.12 | +1.51% | 60,387 |
| 2026-05-21 | 19.98 | 20.00 | 19.73 | 19.82 | -0.90% | 17,613 |
| 2026-05-20 | 19.51 | 20.12 | 19.26 | 20.00 | +2.56% | 28,198 |
| 2026-05-19 | 19.54 | 19.88 | 19.50 | 19.50 | -0.46% | 11,096 |
| 2026-05-18 | 19.75 | 19.95 | 19.59 | 19.59 | -0.86% | 15,449 |
| 2026-05-15 | 20.10 | 20.12 | 19.76 | 19.76 | -0.45% | 23,089 |
| 2026-05-14 | 20.04 | 20.14 | 19.85 | 19.85 | +0.00% | 16,850 |
| 2026-05-13 | 19.96 | 20.16 | 19.85 | 19.85 | -0.55% | 15,947 |
| 2026-05-12 | 20.12 | 20.30 | 19.95 | 19.96 | -0.99% | 18,733 |
| 2026-05-11 | 19.75 | 20.40 | 19.75 | 20.16 | +2.13% | 25,585 |
| 2026-05-08 | 19.76 | 19.86 | 19.60 | 19.74 | -0.10% | 20,354 |
| 2026-05-07 | 20.36 | 20.56 | 19.76 | 19.76 | -2.76% | 36,781 |
| 2026-05-06 | 19.87 | 20.74 | 19.87 | 20.32 | +2.83% | 48,625 |
| 2026-05-05 | 19.70 | 19.84 | 19.67 | 19.76 | +0.87% | 18,845 |
| 2026-05-04 | 19.70 | 19.80 | 19.44 | 19.59 | -3.88% | 32,858 |
| 2026-04-30 | 20.08 | 20.48 | 20.00 | 20.38 | +0.99% | 50,636 |
| 2026-04-29 | 20.12 | 20.44 | 19.97 | 20.18 | +0.50% | 21,672 |
| 2026-04-28 | 20.28 | 20.34 | 20.08 | 20.08 | -0.99% | 28,152 |
| 2026-04-27 | 20.00 | 20.40 | 20.00 | 20.28 | +1.55% | 22,512 |
| 2026-04-24 | 20.50 | 20.52 | 19.97 | 19.97 | -2.78% | 20,637 |
| 2026-04-23 | 19.94 | 20.58 | 19.63 | 20.54 | +6.65% | 123,318 |
| 2026-04-22 | 19.57 | 19.79 | 19.05 | 19.26 | +0.00% | 41,649 |
| 2026-04-21 | 19.15 | 19.47 | 19.10 | 19.26 | +0.57% | 28,484 |
| 2026-04-20 | 19.46 | 19.50 | 19.15 | 19.15 | -1.49% | 39,920 |
| 2026-04-17 | 19.21 | 19.58 | 19.20 | 19.44 | +1.20% | 30,465 |
| 2026-04-16 | 19.60 | 19.60 | 19.19 | 19.21 | -2.24% | 32,882 |
| 2026-04-15 | 19.12 | 19.68 | 18.91 | 19.65 | +3.42% | 93,726 |
| 2026-04-14 | 19.11 | 19.45 | 19.00 | 19.00 | +0.21% | 29,026 |
| 2026-04-13 | 18.80 | 19.10 | 18.80 | 18.96 | -1.04% | 19,585 |
| 2026-04-10 | 18.60 | 19.23 | 18.60 | 19.16 | +3.46% | 34,165 |
| 2026-04-09 | 18.76 | 18.81 | 18.52 | 18.52 | -1.54% | 19,302 |
| 2026-04-08 | 18.53 | 18.95 | 18.44 | 18.81 | +5.85% | 42,470 |
| 2026-04-07 | 17.83 | 18.40 | 17.74 | 17.77 | +0.00% | 33,450 |
| 2026-04-02 | 18.40 | 18.40 | 17.77 | 17.77 | -3.42% | 41,252 |
| 2026-04-01 | 17.84 | 18.47 | 17.83 | 18.40 | +5.26% | 42,288 |
| 2026-03-31 | 18.03 | 18.07 | 17.48 | 17.48 | -0.85% | 39,459 |
| 2026-03-30 | 17.76 | 17.88 | 17.59 | 17.63 | -0.73% | 45,678 |
| 2026-03-27 | 17.48 | 17.93 | 17.45 | 17.76 | +2.66% | 50,956 |
| 2026-03-26 | 17.45 | 17.89 | 17.13 | 17.30 | -0.92% | 54,738 |
| 2026-03-25 | 17.55 | 18.04 | 17.46 | 17.46 | +1.28% | 100,545 |
| 2026-03-24 | 16.70 | 17.24 | 16.70 | 17.24 | +4.74% | 198,755 |
| 2026-03-23 | 15.55 | 17.05 | 15.50 | 16.46 | +3.07% | 162,530 |
| 2026-03-20 | 15.77 | 16.11 | 15.62 | 15.97 | +2.57% | 403,546 |
| 2026-03-19 | 16.10 | 16.12 | 15.57 | 15.57 | -4.65% | 88,461 |
| 2026-03-18 | 16.83 | 16.90 | 16.15 | 16.33 | -2.97% | 72,243 |
| 2026-03-17 | 16.71 | 16.83 | 16.50 | 16.83 | +0.78% | 46,981 |
| 2026-03-16 | 17.10 | 17.10 | 16.52 | 16.70 | -2.62% | 63,425 |
| 2026-03-13 | 17.43 | 17.43 | 17.09 | 17.15 | -1.89% | 93,002 |
| 2026-03-12 | 17.79 | 17.82 | 17.46 | 17.48 | -1.80% | 31,062 |
| 2026-03-11 | 17.72 | 18.03 | 17.42 | 17.80 | +0.23% | 44,530 |
| 2026-03-10 | 18.05 | 18.24 | 17.74 | 17.76 | +0.00% | 36,183 |
| 2026-03-09 | 17.94 | 17.97 | 17.39 | 17.76 | -2.47% | 85,672 |
| 2026-03-06 | 18.61 | 18.61 | 18.11 | 18.21 | -2.10% | 45,378 |
| 2026-03-05 | 18.57 | 18.82 | 18.40 | 18.60 | -0.11% | 42,003 |
| 2026-03-04 | 18.70 | 18.89 | 18.46 | 18.62 | -0.59% | 43,483 |
| 2026-03-03 | 18.81 | 18.84 | 18.41 | 18.73 | -1.06% | 63,833 |
| 2026-03-02 | 18.93 | 19.10 | 18.74 | 18.93 | -2.27% | 69,635 |
| 2026-02-27 | 19.40 | 19.45 | 19.10 | 19.37 | -0.21% | 56,253 |
| 2026-02-26 | 19.70 | 19.70 | 19.23 | 19.41 | -0.72% | 71,991 |
| 2026-02-25 | 20.20 | 20.26 | 18.88 | 19.55 | -3.50% | 180,832 |
| 2026-02-24 | 20.40 | 20.68 | 20.26 | 20.26 | -0.88% | 31,514 |
| 2026-02-23 | 20.46 | 20.58 | 20.28 | 20.44 | +1.19% | 52,207 |
| 2026-02-20 | 20.06 | 20.30 | 20.06 | 20.20 | +0.70% | 33,645 |
| 2026-02-19 | 21.02 | 21.12 | 20.06 | 20.06 | -4.75% | 87,312 |
| 2026-02-18 | 21.36 | 21.54 | 20.40 | 21.06 | -5.73% | 118,636 |
| 2026-02-17 | 22.62 | 22.66 | 22.34 | 22.34 | -1.41% | 20,877 |
| 2026-02-16 | 22.88 | 23.00 | 22.64 | 22.66 | -0.70% | 24,376 |
| 2026-02-13 | 22.86 | 22.90 | 22.58 | 22.82 | +0.09% | 29,800 |
| 2026-02-12 | 22.94 | 23.00 | 22.80 | 22.80 | -0.52% | 18,241 |
| 2026-02-11 | 22.50 | 22.94 | 22.26 | 22.92 | +1.87% | 28,914 |
| 2026-02-10 | 22.96 | 22.96 | 22.06 | 22.50 | -2.00% | 84,756 |
| 2026-02-09 | 23.58 | 23.58 | 22.96 | 22.96 | -2.55% | 42,291 |
| 2026-02-06 | 23.00 | 23.58 | 23.00 | 23.56 | +2.43% | 41,271 |
| 2026-02-05 | 23.14 | 23.18 | 23.00 | 23.00 | -0.78% | 33,041 |
| 2026-02-04 | 22.42 | 23.30 | 22.42 | 23.18 | +3.67% | 56,525 |
| 2026-02-03 | 22.20 | 22.36 | 22.08 | 22.36 | +1.54% | 23,568 |
| 2026-02-02 | 22.20 | 22.26 | 21.94 | 22.02 | -0.36% | 22,339 |
| 2026-01-30 | 21.86 | 22.16 | 21.78 | 22.10 | +0.64% | 25,280 |
| 2026-01-29 | 21.74 | 22.04 | 21.64 | 21.96 | +1.48% | 20,326 |
| 2026-01-28 | 21.60 | 21.70 | 21.46 | 21.64 | +0.09% | 17,306 |
| 2026-01-27 | 21.64 | 21.78 | 21.52 | 21.62 | -0.28% | 15,972 |
| 2026-01-26 | 21.80 | 21.80 | 21.46 | 21.68 | -0.18% | 29,833 |
| 2026-01-23 | 21.68 | 21.84 | 21.46 | 21.72 | +0.18% | 39,634 |
| 2026-01-22 | 22.12 | 22.12 | 21.64 | 21.68 | +0.28% | 30,092 |
| 2026-01-21 | 22.80 | 22.80 | 21.62 | 21.62 | -4.84% | 73,437 |
| 2026-01-20 | 22.84 | 23.00 | 22.52 | 22.72 | -0.53% | 40,727 |
| 2026-01-19 | 23.04 | 23.10 | 22.74 | 22.84 | -1.72% | 34,856 |
| 2026-01-16 | 23.44 | 23.44 | 22.90 | 23.24 | -0.85% | 44,482 |
| 2026-01-15 | 23.48 | 23.52 | 23.28 | 23.44 | -0.17% | 16,175 |
| 2026-01-14 | 23.08 | 23.54 | 23.02 | 23.48 | +1.29% | 26,415 |
| 2026-01-13 | 23.30 | 23.34 | 22.94 | 23.18 | -0.43% | 26,352 |
| 2026-01-12 | 23.56 | 23.66 | 23.14 | 23.28 | -0.77% | 28,862 |
| 2026-01-09 | 22.86 | 23.48 | 22.86 | 23.46 | +2.27% | 33,571 |
| 2026-01-08 | 23.04 | 23.12 | 22.64 | 22.94 | -0.43% | 26,038 |
| 2026-01-07 | 23.06 | 23.18 | 23.00 | 23.04 | +0.17% | 20,772 |
| 2026-01-06 | 23.08 | 23.16 | 22.78 | 23.00 | +1.23% | 25,521 |
| 2026-01-05 | 23.18 | 23.30 | 22.72 | 22.72 | -2.15% | 44,765 |
| 2026-01-02 | 22.88 | 23.22 | 22.80 | 23.22 | +1.04% | 26,669 |
| 2025-12-31 | 23.00 | 23.00 | 22.72 | 22.98 | +0.26% | 8,933 |
| 2025-12-30 | 22.90 | 23.04 | 22.76 | 22.92 | +1.15% | 16,673 |
| 2025-12-29 | 22.70 | 22.82 | 22.60 | 22.66 | +0.00% | 23,605 |
| 2025-12-24 | 22.54 | 22.70 | 22.46 | 22.66 | +0.53% | 8,501 |
| 2025-12-23 | 22.70 | 22.78 | 22.52 | 22.54 | -0.70% | 20,054 |
| 2025-12-22 | 22.56 | 22.72 | 22.48 | 22.70 | +0.35% | 29,885 |
| 2025-12-19 | 22.70 | 22.82 | 22.46 | 22.62 | -0.79% | 70,359 |
| 2025-12-18 | 23.30 | 23.30 | 22.08 | 22.80 | -1.98% | 64,225 |
| 2025-12-17 | 23.84 | 23.94 | 23.24 | 23.26 | -2.43% | 42,210 |
| 2025-12-16 | 24.32 | 24.32 | 23.82 | 23.84 | -1.97% | 23,571 |
| 2025-12-15 | 23.74 | 24.36 | 23.74 | 24.32 | +2.88% | 25,639 |
| 2025-12-12 | 23.46 | 23.94 | 23.46 | 23.64 | +0.77% | 21,692 |
| 2025-12-11 | 23.54 | 23.68 | 23.22 | 23.46 | +1.21% | 20,351 |
| 2025-12-10 | 23.28 | 23.28 | 22.96 | 23.18 | -0.43% | 16,803 |
| 2025-12-09 | 24.06 | 24.06 | 23.28 | 23.28 | -2.43% | 19,075 |
| 2025-12-08 | 24.16 | 24.16 | 23.80 | 23.86 | -1.00% | 22,199 |
| 2025-12-05 | 24.20 | 24.40 | 24.10 | 24.10 | -0.41% | 23,584 |
| 2025-12-04 | 24.04 | 24.34 | 23.96 | 24.20 | +0.67% | 13,664 |
| 2025-12-03 | 23.88 | 24.08 | 23.78 | 24.04 | +1.09% | 25,874 |
| 2025-12-02 | 23.72 | 23.86 | 23.68 | 23.78 | +0.42% | 19,286 |
| 2025-12-01 | 23.78 | 23.82 | 23.48 | 23.68 | -0.75% | 23,233 |
| 2025-11-28 | 23.90 | 23.94 | 23.78 | 23.86 | +0.25% | 11,016 |
| 2025-11-27 | 23.88 | 23.96 | 23.72 | 23.80 | -0.34% | 12,549 |
| 2025-11-26 | 23.74 | 24.00 | 23.60 | 23.88 | +1.10% | 26,378 |
| 2025-11-25 | 23.68 | 23.74 | 23.46 | 23.62 | -0.59% | 27,165 |
| 2025-11-24 | 23.70 | 24.02 | 23.70 | 23.76 | +0.85% | 27,773 |
| 2025-11-21 | 23.00 | 23.56 | 22.92 | 23.56 | +2.35% | 30,927 |
| 2025-11-20 | 22.84 | 23.14 | 22.72 | 23.02 | +2.13% | 17,736 |
| 2025-11-19 | 22.34 | 22.64 | 22.32 | 22.54 | +0.90% | 19,515 |
| 2025-11-18 | 22.52 | 22.64 | 22.30 | 22.34 | -1.24% | 13,298 |
| 2025-11-17 | 23.04 | 23.06 | 22.54 | 22.62 | -1.91% | 38,143 |
| 2025-11-14 | 23.64 | 23.64 | 23.02 | 23.06 | -2.78% | 35,403 |
| 2025-11-13 | 23.18 | 23.72 | 22.98 | 23.72 | +2.77% | 64,347 |
| 2025-11-12 | 23.00 | 23.22 | 22.92 | 23.08 | +0.35% | 35,830 |
| 2025-11-11 | 22.58 | 23.00 | 22.58 | 23.00 | +2.31% | 19,590 |
| 2025-11-10 | 22.60 | 22.88 | 22.48 | 22.48 | -0.27% | 41,627 |
| 2025-11-07 | 22.80 | 22.88 | 22.38 | 22.54 | -1.14% | 22,282 |
| 2025-11-06 | 23.00 | 23.08 | 22.66 | 22.80 | -0.70% | 45,095 |
| 2025-11-05 | 22.18 | 22.96 | 22.08 | 22.96 | +3.24% | 46,850 |
| 2025-11-04 | 22.18 | 22.32 | 22.10 | 22.24 | -0.27% | 27,666 |
| 2025-11-03 | 22.54 | 22.60 | 22.18 | 22.30 | -1.41% | 32,325 |
| 2025-10-31 | 22.48 | 22.74 | 22.48 | 22.62 | +0.53% | 41,899 |
| 2025-10-30 | 22.82 | 22.98 | 22.46 | 22.50 | -2.17% | 38,368 |
| 2025-10-29 | 22.30 | 23.30 | 22.30 | 23.00 | +3.32% | 62,741 |
| 2025-10-28 | 22.28 | 22.50 | 22.18 | 22.26 | -0.98% | 51,469 |
| 2025-10-27 | 23.00 | 23.00 | 22.48 | 22.48 | -2.01% | 43,177 |
| 2025-10-24 | 23.00 | 23.08 | 22.66 | 22.94 | -0.26% | 55,356 |
| 2025-10-23 | 21.98 | 23.00 | 21.22 | 23.00 | -0.35% | 162,811 |
| 2025-10-22 | 23.04 | 23.40 | 23.00 | 23.08 | -0.52% | 76,965 |
| 2025-10-21 | 22.84 | 23.44 | 22.70 | 23.20 | +2.02% | 51,292 |
| 2025-10-20 | 22.22 | 22.74 | 22.08 | 22.74 | +3.18% | 41,043 |
| 2025-10-17 | 22.24 | 22.42 | 22.04 | 22.04 | -1.34% | 59,448 |
| 2025-10-16 | 22.16 | 22.36 | 22.10 | 22.34 | +0.81% | 25,778 |
| 2025-10-15 | 22.16 | 22.54 | 22.08 | 22.16 | +1.28% | 35,719 |
| 2025-10-14 | 22.00 | 22.08 | 21.76 | 21.88 | -2.06% | 49,499 |
| 2025-10-13 | 22.60 | 22.70 | 22.28 | 22.34 | -0.71% | 53,599 |
| 2025-10-10 | 23.12 | 23.20 | 22.50 | 22.50 | -2.85% | 63,684 |
| 2025-10-09 | 23.10 | 23.32 | 23.10 | 23.16 | +0.09% | 29,953 |
| 2025-10-08 | 23.38 | 23.48 | 23.10 | 23.14 | -1.03% | 33,048 |
| 2025-10-07 | 23.38 | 23.52 | 23.38 | 23.38 | +0.00% | 18,278 |
| 2025-10-06 | 23.76 | 23.76 | 23.32 | 23.38 | -1.60% | 35,575 |
| 2025-10-03 | 23.84 | 23.90 | 23.70 | 23.76 | -0.34% | 21,125 |
| 2025-10-02 | 23.46 | 23.96 | 23.46 | 23.84 | +1.62% | 28,692 |
| 2025-10-01 | 23.66 | 23.68 | 23.44 | 23.46 | -0.59% | 28,235 |
| 2025-09-30 | 23.54 | 23.66 | 23.34 | 23.60 | +0.34% | 36,139 |
| 2025-09-29 | 23.40 | 23.54 | 23.26 | 23.52 | +0.17% | 41,629 |
| 2025-09-26 | 23.54 | 23.64 | 23.36 | 23.48 | -0.42% | 35,212 |
| 2025-09-25 | 23.94 | 23.94 | 23.52 | 23.58 | -1.09% | 55,578 |
| 2025-09-24 | 23.80 | 23.88 | 23.70 | 23.84 | +0.17% | 38,459 |
| 2025-09-23 | 23.80 | 23.90 | 23.58 | 23.80 | +0.42% | 60,506 |
| 2025-09-22 | 23.60 | 23.74 | 23.36 | 23.70 | +0.68% | 81,475 |
| 2025-09-19 | 23.80 | 23.98 | 23.22 | 23.54 | -0.68% | 387,345 |
| 2025-09-18 | 23.86 | 24.40 | 23.70 | 23.70 | -1.09% | 136,635 |
| 2025-09-17 | 23.50 | 24.10 | 23.50 | 23.96 | +1.96% | 70,752 |
| 2025-09-16 | 23.52 | 23.82 | 23.50 | 23.50 | -0.17% | 85,597 |
| 2025-09-15 | 23.74 | 23.84 | 23.54 | 23.54 | -0.84% | 80,887 |
| 2025-09-12 | 23.78 | 23.84 | 23.58 | 23.74 | -0.08% | 59,029 |
| 2025-09-11 | 23.74 | 23.90 | 23.46 | 23.76 | -0.17% | 44,876 |
| 2025-09-10 | 23.74 | 23.86 | 23.60 | 23.80 | +0.59% | 53,363 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+9.93%). Peor mes: Feb (-9.36%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Verallia (VRLA.PA)?
19.24 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de VRLA.PA?
Máximo de 24.40 y mínimo de 15.50 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Verallia?
Históricamente, el mes más fuerte de VRLA.PA ha sido Ene (media +9.93%) y el más débil Feb (media -9.36%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.