Mercados españoles abiertos en 1 hr 59 mins

Vonovia SE (0QFT.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,65+0,23 (+0,87%)
Al cierre: 05:20PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202426,6626,8326,4426,7326,7391.851
27 jun 202426,3426,6225,9226,4226,42126.080
26 jun 202426,3626,6925,8926,2526,25128.552
25 jun 202426,5226,7526,3026,5726,57145.318
24 jun 202426,2526,7726,0926,5126,51845.274
21 jun 202426,5226,8726,2526,6026,60478.522
20 jun 202426,2426,6125,9426,3026,30207.020
19 jun 202426,3626,4826,0826,3526,35189.281
18 jun 202426,5226,6726,3326,4226,4251.153
17 jun 202427,0127,0826,3126,4426,44948.425
14 jun 202426,8327,1026,4626,8726,8785.450
13 jun 202426,7527,1926,5626,6826,68234.303
12 jun 202426,3127,2226,0727,1427,1476.386
11 jun 202426,7826,8326,1226,3826,381.278.147
10 jun 202426,4826,7726,3526,6026,60131.523
07 jun 202427,9728,9426,5926,7826,78827.562
06 jun 202429,4429,8728,5228,8328,83769.425
05 jun 202429,4929,9228,7129,5029,50363.348
04 jun 202429,0929,3928,7029,3029,302.248.259
03 jun 202429,1729,1928,6929,2029,20695.861
31 may 202428,2428,8027,7928,5328,53221.667
30 may 202427,7528,2327,1728,0828,08148.989
29 may 202428,2828,6527,7027,7827,7858.298
28 may 202427,9928,6427,6628,4828,48265.824
24 may 202428,0728,6027,6827,9727,97228.307
23 may 202428,7029,0528,3528,6628,66828.392
22 may 202428,6429,0628,1528,9528,95461.194
21 may 202429,2929,6628,6628,9128,912.259.448
20 may 202429,8130,0629,3829,4129,41214.439
17 may 202429,6429,8029,5229,6029,601.495.209
16 may 202429,9830,2029,2929,8529,85774.482
15 may 202428,1229,9527,8329,6629,66180.684
14 may 202428,0128,1927,6127,9827,9896.562
13 may 202427,6627,9927,3827,6727,67227.442
10 may 202427,9228,2027,4727,9527,951.521.690
09 may 202427,3528,1627,1927,4327,4399.719
09 may 20240.9 Dividendo
08 may 202428,7428,9127,8228,1627,26158.211
07 may 202428,6028,9728,0328,7627,85774.462
03 may 202427,5128,2827,1028,1527,2564.576
02 may 202427,0927,4926,9327,3026,431.148.043
01 may 202427,1827,1827,1827,0826,2234.743
30 abr 202426,8128,1625,7127,0826,22600.199
29 abr 202425,9826,3525,9126,0825,25150.574
26 abr 202425,3526,0925,0825,8325,001.515.806
25 abr 202425,3525,8925,0025,2224,41534.330
24 abr 202425,7425,9425,2025,2324,421.023.152
23 abr 202425,4925,9925,2025,9125,08562.098
22 abr 202425,3725,7225,0725,5024,69491.900
19 abr 202424,6725,2824,5225,1724,37907.007
18 abr 202424,6024,9524,3524,7623,97269.737
17 abr 202424,4524,7824,2624,4823,70675.979
16 abr 202424,6125,1824,4024,6823,901.043.657
15 abr 202425,1725,4525,0125,3424,53554.584
12 abr 202425,3925,6024,8525,0824,27400.594
11 abr 202425,0025,4924,7625,2124,40573.764
10 abr 202425,6326,0224,8225,3824,573.259.008
09 abr 202425,4825,7625,3325,5824,771.682.812
08 abr 202425,2625,6525,1825,5624,742.364.276
05 abr 202425,5726,0825,1325,4424,63634.460
04 abr 202426,0626,2325,8926,0925,26612.070
03 abr 202426,3626,4726,0026,3425,501.707.900
02 abr 202427,0327,5726,2726,4025,56567.780
28 mar 202427,4227,6526,9027,3126,44599.896
27 mar 202427,4427,6927,0827,2026,333.353.386
26 mar 202426,9827,6026,7927,2426,37294.544
25 mar 202426,6826,9626,3426,7325,87791.889
22 mar 202426,2326,8526,1026,6725,82305.890
21 mar 202425,9226,5125,1426,3825,53733.141
20 mar 202425,0025,4324,8525,4224,60631.294
19 mar 202424,6125,2224,4825,0724,26347.118
18 mar 202424,3925,0623,8424,9324,13735.076
15 mar 202425,8926,0023,7424,0623,293.191.335
14 mar 202427,1027,5526,7426,9826,12873.190
13 mar 202427,3427,5526,6327,1426,271.815.175
12 mar 202427,7928,0827,2327,3626,491.172.307
11 mar 202426,9927,6726,7227,5126,64752.798
08 mar 202426,7227,2326,2426,9326,07665.402
07 mar 202425,7026,7825,5326,5825,731.365.358
06 mar 202426,3326,7825,6925,9525,13487.116
05 mar 202426,1326,3525,9526,2325,39251.791
04 mar 202426,7526,8025,8525,9825,14152.430
01 mar 202425,9326,8325,8126,6725,81504.378
29 feb 202425,8326,2825,4525,9725,14932.655
28 feb 202426,3126,4525,3525,4724,65335.475
27 feb 202425,9726,5725,8026,3625,52130.663
26 feb 202426,3426,6026,0326,1325,29403.988
23 feb 202426,4426,6926,1826,3425,50458.882
22 feb 202426,6726,9226,2426,6725,82380.348
21 feb 202426,5526,7526,3426,6825,831.275.249
20 feb 202426,5826,9126,3026,5825,73507.287
19 feb 202426,5926,9726,4226,5325,68299.828
16 feb 202426,7526,8226,3826,3625,52403.830
15 feb 202426,0326,6625,6126,3925,54278.462
14 feb 202425,7726,0325,6625,9125,083.906.571
13 feb 202426,5126,7425,5725,8224,99557.418
12 feb 202426,3326,8526,2626,5125,66325.760
09 feb 202426,7026,8725,9726,1325,291.896.441
08 feb 202426,9727,2426,6526,8826,02747.225
07 feb 202427,3427,5426,8927,2326,36603.996
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...