DVRG

Datos Históricos Deepverge

DVRG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Oct 2021 20.25 -1.25 -5.81% 21.00 21.50 20.25 530,247
15 Oct 2021 21.50 0.50 2.38% 21.00 21.50 20.50 888,394
14 Oct 2021 21.00 -0.30 -1.41% 21.00 21.00 21.00 286,823
13 Oct 2021 21.30 -0.20 -0.93% 21.50 21.50 20.75 428,321
12 Oct 2021 21.50 -0.50 -2.27% 21.50 22.275 20.25 1,206,828
11 Oct 2021 22.00 0.00 0.0% 22.00 22.00 21.25 567,261
08 Oct 2021 22.00 -1.25 -5.38% 23.25 23.675 22.00 781,850
07 Oct 2021 23.25 0.75 3.33% 22.50 23.75 22.50 648,750
06 Oct 2021 22.50 1.00 4.65% 21.75 22.50 21.25 1,115,809
05 Oct 2021 21.50 -0.50 -2.27% 22.25 22.25 20.50 1,514,331
04 Oct 2021 22.00 -1.50 -6.38% 23.00 23.00 22.00 653,900
01 Oct 2021 23.50 0.00 0.0% 23.50 23.50 23.00 433,867
30 Sep 2021 23.50 -0.35 -1.47% 23.75 24.00 23.15 462,890
29 Sep 2021 23.85 -0.65 -2.65% 24.50 25.00 23.75 294,105
28 Sep 2021 24.50 0.75 3.16% 23.75 24.75 23.25 1,648,652
27 Sep 2021 23.75 -1.50 -5.94% 25.25 25.25 23.125 1,677,372
24 Sep 2021 25.25 -0.65 -2.51% 25.75 25.75 25.125 1,067,960
23 Sep 2021 25.90 -0.60 -2.26% 26.50 27.00 25.75 583,150
22 Sep 2021 26.50 -0.75 -2.75% 27.25 27.875 26.50 319,477
21 Sep 2021 27.25 -0.25 -0.91% 27.50 27.50 26.925 270,436
20 Sep 2021 27.50 0.25 0.92% 27.50 27.975 26.50 856,233
17 Sep 2021 27.25 0.25 0.93% 27.00 27.50 26.775 558,022
16 Sep 2021 27.00 -1.00 -3.57% 28.00 28.00 26.50 1,259,171
15 Sep 2021 28.00 -2.40 -7.89% 31.00 31.00 27.75 1,407,829
14 Sep 2021 30.40 0.40 1.33% 30.00 30.875 30.00 532,306
13 Sep 2021 30.00 -0.25 -0.83% 30.25 31.00 29.50 293,990
10 Sep 2021 30.25 0.00 0.0% 30.25 30.25 29.50 373,512
09 Sep 2021 30.25 -0.25 -0.82% 30.50 30.50 29.50 219,019
08 Sep 2021 30.50 0.50 1.67% 30.25 30.50 30.00 255,172
07 Sep 2021 30.00 -0.50 -1.64% 30.75 30.75 30.00 198,222
06 Sep 2021 30.50 0.50 1.67% 30.50 30.75 30.50 357,544
03 Sep 2021 30.00 -0.75 -2.44% 30.75 30.75 30.00 232,761
02 Sep 2021 30.75 0.00 0.0% 30.75 30.75 30.25 131,632
01 Sep 2021 30.75 0.20 0.65% 30.25 30.75 30.25 363,612
31 Ago 2021 30.55 1.55 5.34% 29.00 30.75 29.00 1,064,005
30 Ago 2021 29.00 0.00 +0.00% 28.00 29.75 27.50 0.00
27 Ago 2021 29.00 1.00 3.57% 28.00 29.75 27.50 632,568
26 Ago 2021 28.00 0.50 1.82% 27.50 28.00 27.50 358,065
25 Ago 2021 27.50 -0.50 -1.79% 28.00 28.00 27.25 802,359
24 Ago 2021 28.00 -0.50 -1.75% 28.50 28.50 28.00 771,412
23 Ago 2021 28.50 0.50 1.79% 28.50 28.75 27.50 1,582,750
20 Ago 2021 28.00 0.50 1.82% 27.50 28.00 27.50 716,560
19 Ago 2021 27.50 -0.50 -1.79% 28.25 28.25 27.50 175,967
18 Ago 2021 28.00 -0.95 -3.28% 28.75 28.75 28.00 670,137
17 Ago 2021 28.95 -0.80 -2.69% 29.50 29.50 28.25 610,151
16 Ago 2021 29.75 -1.00 -3.25% 30.75 30.75 29.50 522,706
13 Ago 2021 30.75 0.00 0.0% 30.75 30.75 30.00 146,656
12 Ago 2021 30.75 -0.75 -2.38% 31.50 31.50 30.75 402,306
11 Ago 2021 31.50 0.00 0.0% 31.50 31.50 30.75 520,159
10 Ago 2021 31.50 0.90 2.94% 30.50 31.75 30.50 500,178
09 Ago 2021 30.60 -0.80 -2.55% 30.75 31.00 30.50 313,353
06 Ago 2021 31.40 1.90 6.44% 29.50 31.50 29.50 725,745
05 Ago 2021 29.50 0.25 0.85% 29.25 30.00 28.50 671,991
04 Ago 2021 29.25 2.00 7.34% 28.00 29.25 28.00 455,352
03 Ago 2021 27.25 0.00 0.0% 27.25 28.00 26.50 1,303,449
02 Ago 2021 27.25 -0.75 -2.68% 28.00 28.25 27.25 235,610
30 Jul 2021 28.00 -0.25 -0.88% 28.25 28.25 27.75 510,745
29 Jul 2021 28.25 0.00 0.0% 28.25 28.25 27.75 171,926
28 Jul 2021 28.25 -0.75 -2.59% 29.00 29.00 28.25 378,938
27 Jul 2021 29.00 0.50 1.75% 28.50 29.25 28.50 662,786
26 Jul 2021 28.50 0.00 0.0% 29.00 29.30 27.50 1,677,663
23 Jul 2021 28.50 1.00 3.64% 27.50 28.50 27.50 385,006
22 Jul 2021 27.50 0.00 0.0% 27.50 27.50 27.25 260,551
21 Jul 2021 27.50 0.75 2.8% 26.75 27.50 26.25 549,325
Su Consulta Reciente
LSE
DVRG
Deepverge
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211019 00:16:01