Mercados españoles abiertos en 6 hrs 49 min

Vonovia SE (0QFT.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,88+0,68 (+2,19%)
Al cierre: 08:00AM BST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202429,8130,0629,3829,4829,48214.440
17 may 202429,6429,8029,5229,6329,631.495.210
16 may 202429,9830,2029,2929,9629,96774.483
15 may 202428,1229,9527,8329,7829,78180.519
14 may 202428,0128,1927,6127,9227,9296.563
13 may 202427,6627,9927,3827,8927,89227.443
10 may 202427,9228,2027,4727,8527,851.521.690
09 may 202427,3528,1627,1927,5327,5399.720
09 may 20240.9 Dividendo
08 may 202428,7428,9127,8228,2527,35158.212
07 may 202428,6028,9728,0328,7427,82774.463
03 may 202427,5128,2827,1028,1527,2564.576
02 may 202427,0927,4926,9327,2826,4199.278
01 may 202427,1827,1827,1827,1826,3134.743
30 abr 202426,8128,1625,7127,0826,22600.199
29 abr 202425,9826,3525,9126,1925,36150.575
26 abr 202425,3526,0925,0825,8225,001.515.806
25 abr 202425,3525,8925,0025,2424,44534.330
24 abr 202425,7425,9425,2025,4324,621.023.152
23 abr 202425,4925,9925,2025,6824,86562.098
22 abr 202425,3725,7225,0725,4824,67491.900
19 abr 202424,6725,2824,5224,8524,06907.007
18 abr 202424,6024,9524,3524,7323,94269.738
17 abr 202424,4524,7824,2624,5023,72675.979
16 abr 202424,6125,1824,4024,6323,851.043.658
15 abr 202425,1725,4525,0125,3824,57554.585
12 abr 202425,3925,6024,8525,4324,62400.594
11 abr 202425,0025,4924,7625,0124,21573.764
10 abr 202425,6326,0224,8225,2024,403.259.008
09 abr 202425,4825,7625,3325,4724,661.682.812
08 abr 202425,2625,6525,1825,5524,732.364.276
05 abr 202425,5726,0825,1325,3324,52634.460
04 abr 202426,0626,2325,8926,0025,17612.070
03 abr 202426,3626,4726,0026,0925,261.707.900
02 abr 202427,0327,5726,2726,4025,56567.781
28 mar 202427,4227,6526,9026,9626,10599.896
27 mar 202427,4427,6927,0827,2826,413.353.386
26 mar 202426,9827,6026,7927,5126,63294.544
25 mar 202426,6826,9626,3426,8926,03791.889
22 mar 202426,2326,8526,1026,6425,80305.891
21 mar 202425,9226,5125,1426,2025,37733.141
20 mar 202425,0025,4324,8525,2224,42631.294
19 mar 202424,6125,2224,4825,1724,37347.118
18 mar 202424,3925,0623,8424,7323,94735.077
15 mar 202425,8926,0023,7424,9824,191.607.385
14 mar 202427,1027,5526,7426,8926,03873.190
13 mar 202427,3427,5526,6327,2026,341.815.175
12 mar 202427,7928,0827,2327,7526,87433.543
11 mar 202426,9927,6726,7227,4526,57752.798
08 mar 202426,7227,2326,2426,5225,68457.243
07 mar 202425,7026,7825,5326,4125,571.365.359
06 mar 202426,3326,7825,6925,9725,14487.117
05 mar 202426,1326,3525,9526,2125,37251.791
04 mar 202426,7526,8025,8526,1425,31152.431
01 mar 202425,9326,8325,8126,1825,35504.379
29 feb 202425,8326,2825,4525,8024,98932.655
28 feb 202426,3126,4525,3525,9925,16335.475
27 feb 202425,9726,5725,8026,2925,45130.663
26 feb 202426,3426,6026,0326,1825,35403.989
23 feb 202426,4426,6926,1826,5125,67458.882
22 feb 202426,6726,9226,2426,6625,81380.348
21 feb 202426,5526,7526,3426,5425,691.275.250
20 feb 202426,5826,9126,3026,6225,77507.288
19 feb 202426,5926,9726,4226,6725,82299.829
16 feb 202426,7526,8226,3826,5625,72403.831
15 feb 202426,0326,6625,6126,5025,66278.462
14 feb 202425,7726,0325,6625,9125,083.906.571
13 feb 202426,5126,7425,5726,0325,20557.418
12 feb 202426,3326,8526,2626,5725,73325.760
09 feb 202426,7026,8725,9726,1725,341.896.441
08 feb 202426,9727,2426,6527,2426,37747.225
07 feb 202427,3427,5426,8927,0426,18383.887
06 feb 202427,8327,9727,1227,2426,38812.282
05 feb 202427,9328,2127,4327,6926,81704.474
02 feb 202428,7729,0027,7528,2527,35685.139
01 feb 202428,6029,2328,1528,6027,69247.013
31 ene 202428,6029,2928,2029,0528,12513.930
30 ene 202428,4528,7228,0328,5927,681.362.977
29 ene 202427,5728,3527,1628,2027,30952.050
26 ene 202427,4327,6727,0527,5826,70683.215
25 ene 202427,4227,6926,7526,8425,98241.056
24 ene 202426,7827,7026,4327,5226,64769.693
23 ene 202427,1827,3526,5826,6125,77246.169
22 ene 202427,4127,5626,7927,2626,39298.213
19 ene 202427,1027,2626,3927,0026,14649.089
18 ene 202426,8327,0526,2426,7025,851.624.700
17 ene 202426,4827,4526,1826,4025,561.022.520
16 ene 202427,3227,7627,1127,3826,51485.889
15 ene 202427,6328,1627,5527,6826,80435.538
12 ene 202427,1327,9626,8527,7126,82369.997
11 ene 202427,6627,9326,9827,1026,23403.290
10 ene 202427,3627,9827,0327,5126,63418.487
09 ene 202427,2827,4226,9727,3826,511.345.585
08 ene 202426,9727,2826,4927,2426,372.020.458
05 ene 202427,2027,4526,7726,9326,08641.874
04 ene 202427,3627,8927,1927,3926,51404.200
03 ene 202427,9128,2227,1227,3826,51753.035
02 ene 202428,4728,7628,0528,4527,54315.070
29 dic 202328,8028,9328,2528,6327,72207.425
28 dic 202328,8428,9428,5328,7327,82184.205
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...