Echtzeit-Aktienkurs VRG S.A. ZY -,2
Bid:
Ask:
Aktienkurse zur VRG S.A. ZY -,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 18.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 17.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 14.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 13.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 12.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 11.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,82% | - |
| 10.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,61% | - |
| 07.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 06.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 05.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,80% | - |
| 04.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | - |
| 03.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 31.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 30.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 29.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,64% | - |
| 28.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 27.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,24% | - |
| 24.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,88% | - |
| 23.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 22.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 21.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 20.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | - |
| 17.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,62% | - |
| 16.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,49% | - |
| 15.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,78% | - |
| 14.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,17% | - |
| 13.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 10.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,55% | - |
| 09.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 08.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,16% | - |
| 07.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,53% | - |
| 06.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 03.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 02.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 01.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 30.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,09% | - |
| 29.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,02% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 25.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 24.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,58% | - |
| 23.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,92% | - |
| 22.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,23% | - |
| 19.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,43% | - |
| 17.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,07% | - |
| 16.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | - |
| 15.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 12.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 11.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | - |
| 09.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 08.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 05.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 04.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 03.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 02.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 29.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 28.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 27.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,46% | - |
| 26.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,42% | - |
| 25.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 22.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 21.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 20.05.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 2,47% | 10,00 |
| 19.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | - |
| 18.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 15.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 14.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 13.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 12.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 11.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,55% | - |
| 08.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 07.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 06.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 05.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 04.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 30.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 29.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 27.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 24.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,33% | - |
| 23.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,21% | - |
| 22.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 21.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 20.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,82% | - |
| 17.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,29% | - |
| 16.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | - |
| 15.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 14.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,22% | - |
| 13.04.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,27% | 60,00 |
| 10.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 09.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,86% | - |
| 08.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 07.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 02.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 01.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,38% | - |
| 31.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 30.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,90% | 80,00 |