Vocento, S.A. VOC
BME · Spanien · Verbraucherdienstleistungen
€0,8780+0,03 (+3,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,85 | -4,30 % | €0,88 | €0,88 | €0,84 | 20,59K |
| 2026-09-29 | €0,88 | -2,86 % | €0,91 | €0,92 | €0,85 | 24,73K |
| 2026-09-28 | €0,91 | -2,78 % | €0,95 | €0,95 | €0,88 | 33,61K |
| 2026-09-25 | €0,94 | +3,08 % | €0,91 | €0,94 | €0,91 | 18,71K |
| 2026-09-24 | €0,91 | +0,89 % | €0,93 | €0,97 | €0,89 | 48,00K |
| 2026-09-23 | €0,90 | +2,27 % | €0,88 | €0,93 | €0,88 | 28,34K |
| 2026-09-22 | €0,88 | +3,29 % | €0,86 | €0,88 | €0,84 | 11,48K |
| 2026-09-21 | €0,85 | -3,18 % | €0,85 | €0,86 | €0,85 | 1,72K |
| 2026-09-18 | €0,88 | -0,90 % | €0,89 | €0,92 | €0,83 | 39,72K |
| 2026-09-17 | €0,89 | +3,26 % | €0,84 | €0,89 | €0,84 | 21,65K |
| 2026-09-16 | €0,86 | -3,37 % | €0,89 | €0,89 | €0,86 | 1,34K |
| 2026-09-15 | €0,89 | +0,91 % | €0,84 | €0,89 | €0,84 | 5,50K |
| 2026-09-14 | €0,88 | -1,34 % | €0,89 | €0,89 | €0,86 | 3,97K |
| 2026-09-11 | €0,89 | +3,95 % | €0,87 | €0,92 | €0,86 | 55,70K |
| 2026-09-10 | €0,86 | +2,38 % | €0,88 | €0,89 | €0,85 | 27,71K |
| 2026-09-09 | €0,84 | 0,00 % | €0,84 | €0,89 | €0,84 | 38,22K |
| 2026-09-08 | €0,84 | 0,00 % | €0,84 | €0,89 | €0,84 | 56,49K |
| 2026-09-07 | €0,84 | +2,19 % | €0,84 | €0,85 | €0,84 | 64,74K |
| 2026-09-04 | €0,82 | +3,53 % | €0,79 | €0,82 | €0,79 | 24,83K |
| 2026-09-03 | €0,79 | +1,79 % | €0,78 | €0,84 | €0,77 | 92,96K |
| 2026-09-02 | €0,78 | -3,70 % | €0,78 | €0,80 | €0,78 | 14,56K |
| 2026-09-01 | €0,81 | +0,75 % | €0,80 | €0,81 | €0,78 | 17,60K |
| 2026-08-31 | €0,80 | -3,83 % | €0,81 | €0,83 | €0,80 | 45,51K |
| 2026-08-28 | €0,84 | -0,48 % | €0,81 | €0,84 | €0,80 | 6,92K |
| 2026-08-27 | €0,84 | +1,69 % | €0,80 | €0,84 | €0,80 | 33,12K |
| 2026-08-26 | €0,83 | -0,48 % | €0,80 | €0,83 | €0,80 | 5,52K |
| 2026-08-25 | €0,83 | +3,75 % | €0,80 | €0,83 | €0,80 | 5,18K |
| 2026-08-24 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 5,51K |
| 2026-08-21 | €0,80 | 0,00 % | €0,80 | €0,81 | €0,80 | 14,21K |
| 2026-08-20 | €0,80 | +2,56 % | €0,80 | €0,82 | €0,80 | 13,77K |
| 2026-08-19 | €0,78 | -1,27 % | €0,79 | €0,79 | €0,78 | 3,12K |
| 2026-08-18 | €0,79 | -1,25 % | €0,80 | €0,80 | €0,78 | 720 |
| 2026-08-17 | €0,80 | 0,00 % | €0,78 | €0,80 | €0,78 | 431 |
| 2026-08-14 | €0,80 | -3,61 % | €0,83 | €0,83 | €0,78 | 2,30K |
| 2026-08-13 | €0,83 | +6,41 % | €0,78 | €0,83 | €0,78 | 9,19K |
| 2026-08-12 | €0,78 | -1,27 % | €0,78 | €0,78 | €0,76 | 10,37K |
| 2026-08-11 | €0,79 | -1,25 % | €0,79 | €0,80 | €0,79 | 9,53K |
| 2026-08-10 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 88 |
| 2026-08-07 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 404 |
| 2026-08-06 | €0,80 | +0,25 % | €0,79 | €0,83 | €0,79 | 26,85K |
| 2026-08-05 | €0,80 | -3,86 % | €0,82 | €0,82 | €0,79 | 1,65K |
| 2026-08-04 | €0,83 | 0,00 % | €0,79 | €0,81 | €0,79 | 352 |
| 2026-08-03 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,79 | 4,12K |
| 2026-07-31 | €0,83 | 0,00 % | €0,82 | €0,83 | €0,78 | 8,70K |
| 2026-07-30 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,80 | 1,60K |
| 2026-07-29 | €0,83 | +2,22 % | €0,80 | €0,83 | €0,79 | 12,50K |
| 2026-07-28 | €0,81 | +3,31 % | €0,78 | €0,81 | €0,78 | 23,46K |
| 2026-07-27 | €0,79 | +0,51 % | €0,78 | €0,79 | €0,78 | 7,88K |
| 2026-07-24 | €0,78 | -2,25 % | €0,78 | €0,80 | €0,78 | 3,83K |
| 2026-07-23 | €0,80 | +0,25 % | €0,80 | €0,80 | €0,78 | 5,07K |
| 2026-07-22 | €0,80 | +2,05 % | €0,80 | €0,80 | €0,78 | 5,31K |
| 2026-07-21 | €0,78 | -2,25 % | €0,76 | €0,80 | €0,76 | 934 |
| 2026-07-20 | €0,80 | +1,27 % | €0,76 | €0,80 | €0,76 | 7,07K |
| 2026-07-17 | €0,79 | -1,25 % | €0,77 | €0,80 | €0,76 | 18,19K |
| 2026-07-16 | €0,80 | 0,00 % | €0,78 | €0,80 | €0,78 | 4,48K |
| 2026-07-15 | €0,80 | -1,72 % | €0,80 | €0,81 | €0,78 | 24,49K |
| 2026-07-14 | €0,81 | +1,75 % | €0,82 | €0,82 | €0,78 | 2,20K |
| 2026-07-13 | €0,80 | -2,44 % | €0,82 | €0,82 | €0,78 | 8,75K |
| 2026-07-10 | €0,82 | +5,13 % | €0,80 | €0,82 | €0,78 | 22,09K |
| 2026-07-09 | €0,78 | -1,02 % | €0,77 | €0,80 | €0,77 | 1,44K |
| 2026-07-08 | €0,79 | -1,01 % | €0,79 | €0,79 | €0,77 | 11,54K |
| 2026-07-07 | €0,80 | -0,25 % | €0,80 | €0,81 | €0,76 | 62,78K |
| 2026-07-06 | €0,80 | -4,77 % | €0,84 | €0,84 | €0,79 | 48,32K |
| 2026-07-03 | €0,84 | +5,54 % | €0,79 | €0,84 | €0,78 | 11,21K |
| 2026-07-02 | €0,79 | 0,00 % | €0,80 | €0,80 | €0,78 | 16,09K |
| 2026-07-01 | €0,79 | -1,73 % | €0,84 | €0,84 | €0,79 | 26,30K |
| 2026-06-30 | €0,81 | -0,25 % | €0,79 | €0,81 | €0,79 | 1,44K |
| 2026-06-29 | €0,81 | -0,49 % | €0,84 | €0,84 | €0,79 | 21,89K |
| 2026-06-26 | €0,81 | -1,93 % | €0,84 | €0,84 | €0,79 | 32,57K |
| 2026-06-25 | €0,83 | -0,72 % | €0,82 | €0,84 | €0,80 | 17,23K |
| 2026-06-24 | €0,84 | -0,24 % | €0,83 | €0,84 | €0,81 | 4,44K |
| 2026-06-23 | €0,84 | -0,24 % | €0,81 | €0,84 | €0,81 | 3,62K |
| 2026-06-22 | €0,84 | +2,44 % | €0,82 | €0,84 | €0,80 | 20,91K |
| 2026-06-19 | €0,82 | -5,53 % | €0,84 | €0,84 | €0,82 | 38,35K |
| 2026-06-18 | €0,87 | -0,69 % | €0,87 | €0,87 | €0,86 | 1,10K |
| 2026-06-17 | €0,87 | -0,68 % | €0,86 | €0,88 | €0,83 | 36,48K |
| 2026-06-16 | €0,88 | -2,22 % | €0,89 | €0,92 | €0,87 | 12,58K |
| 2026-06-15 | €0,90 | -4,05 % | €0,88 | €0,92 | €0,86 | 151,77K |
| 2026-06-12 | €0,94 | -0,85 % | €0,90 | €0,99 | €0,90 | 92,77K |
| 2026-06-11 | €0,95 | -2,47 % | €0,96 | €0,96 | €0,88 | 57,38K |
| 2026-06-10 | €0,97 | -1,02 % | €0,95 | €0,98 | €0,95 | 19,73K |
| 2026-06-09 | €0,98 | -0,20 % | €0,95 | €1,02 | €0,95 | 125,12K |
| 2026-06-08 | €0,98 | +7,44 % | €0,95 | €1,00 | €0,95 | 193,34K |
| 2026-06-05 | €0,91 | +4,34 % | €0,85 | €0,93 | €0,85 | 82,25K |
| 2026-06-04 | €0,88 | +3,06 % | €0,86 | €0,90 | €0,82 | 923,84K |
| 2026-06-03 | €0,85 | +5,46 % | €0,85 | €0,86 | €0,85 | 46,07K |
| 2026-06-02 | €0,81 | +0,25 % | €0,85 | €0,85 | €0,80 | 4,06K |
| 2026-06-01 | €0,80 | -0,74 % | €0,80 | €0,82 | €0,80 | 16,13K |
| 2026-05-29 | €0,81 | -1,22 % | €0,81 | €0,83 | €0,81 | 675 |
| 2026-05-28 | €0,82 | +0,99 % | €0,80 | €0,84 | €0,80 | 9,76K |