Mercados españoles cerrados

Vonovia SE (VNA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,95+0,45 (+1,84%)
Al cierre: 05:41PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202424,6024,9624,5424,9524,951.877.966
17 abr 202424,4524,7024,2724,5024,502.089.639
16 abr 202424,6924,7624,3924,6324,632.236.999
15 abr 202425,1725,4625,0125,0225,021.950.690
12 abr 202425,3825,6125,0225,2425,241.879.084
11 abr 202425,0025,5324,7425,0125,013.123.000
10 abr 202425,5926,0524,8225,2025,203.389.115
09 abr 202425,5025,7125,3125,4725,471.114.974
08 abr 202425,2625,6625,1625,5825,581.615.856
05 abr 202425,5625,7825,1025,2425,242.627.947
04 abr 202426,0626,2025,9125,9225,922.042.481
03 abr 202426,3426,5325,9326,0726,072.241.089
02 abr 202427,0627,0926,2626,4026,402.810.713
28 mar 202427,4027,5626,8927,4027,402.036.004
27 mar 202427,4527,4927,0827,2527,251.402.564
26 mar 202427,0027,5926,8727,5227,521.927.502
25 mar 202426,6926,9626,3426,9626,961.540.388
22 mar 202426,1426,8526,1426,7026,702.366.172
21 mar 202425,9026,5225,7926,1426,142.755.691
20 mar 202425,0025,4424,8425,3025,302.294.930
19 mar 202424,6325,2124,5025,1725,172.329.052
18 mar 202424,4025,0724,2224,7424,744.272.867
15 mar 202425,8825,9923,7423,9923,9915.267.250
14 mar 202427,1027,5726,7426,8226,822.436.182
13 mar 202427,3627,5527,0427,2127,211.585.866
12 mar 202427,7828,1127,2227,3027,302.506.422
11 mar 202427,0427,6826,8927,6427,642.597.857
08 mar 202426,7127,2726,1726,8926,892.679.136
07 mar 202425,7326,7925,5026,5326,533.191.191
06 mar 202426,3326,7625,6825,7425,743.220.350
05 mar 202426,1226,3225,9926,3226,321.704.555
04 mar 202426,7626,8025,8226,1826,181.474.754
01 mar 202425,8926,8225,8926,7326,732.658.178
29 feb 202425,8526,2825,6225,8025,803.024.268
28 feb 202426,2826,3425,3425,6125,612.306.255
27 feb 202425,9626,5925,9626,2426,241.569.818
26 feb 202426,3226,3926,0326,0326,031.103.763
23 feb 202426,4726,6926,1726,4426,441.347.487
22 feb 202426,7426,8026,3026,5026,502.092.072
21 feb 202426,5226,7626,4026,4026,401.161.746
20 feb 202426,6226,7026,3026,5826,581.140.586
19 feb 202426,5926,9626,4226,7426,74865.898
16 feb 202426,7426,8426,3526,6626,662.127.994
15 feb 202426,0026,6725,8526,5226,521.815.412
14 feb 202425,7626,0625,7125,7725,771.702.464
13 feb 202426,5026,6625,5925,8225,822.533.735
12 feb 202426,3326,8626,2626,5826,581.686.154
09 feb 202426,6626,8625,9726,1726,172.657.606
08 feb 202426,9727,2126,6326,7026,701.871.599
07 feb 202427,3527,4426,8926,9426,942.094.577
06 feb 202427,8227,9827,1227,3727,372.006.909
05 feb 202427,9128,2127,4227,6027,601.831.366
02 feb 202428,7629,0027,8127,9327,932.510.972
01 feb 202428,6028,9128,1528,5028,502.598.337
31 ene 202428,6229,3028,4929,0529,053.460.439
30 ene 202428,4628,6928,2528,3828,381.838.330
29 ene 202427,5828,3627,1828,2028,202.230.983
26 ene 202427,4827,6727,0227,6427,642.022.257
25 ene 202427,3927,5726,7527,4827,482.215.035
24 ene 202426,8227,7026,8027,5227,522.085.583
23 ene 202427,1827,3226,5926,5926,591.633.466
22 ene 202427,3527,4626,7627,0727,071.822.787
19 ene 202427,0527,2526,8426,9626,962.405.907
18 ene 202426,8426,9226,4526,8126,813.223.689
17 ene 202426,4826,7026,1326,4026,403.448.491
16 ene 202427,3127,5027,0927,2827,282.086.113
15 ene 202427,6528,1627,5427,5927,592.045.694
12 ene 202427,1627,9727,1627,7427,741.978.791
11 ene 202427,6727,9326,9727,0227,022.568.917
10 ene 202427,3527,9827,3427,5327,531.970.908
09 ene 202427,2427,4226,9827,2027,201.296.205
08 ene 202426,9627,2926,4727,2527,251.565.940
05 ene 202427,2027,4526,7827,1027,102.069.573
04 ene 202427,3627,9427,2427,4327,431.737.818
03 ene 202427,9028,1727,1127,4527,452.563.722
02 ene 202428,4928,7328,0528,0528,052.099.452
29 dic 202328,8228,9328,5428,5428,54919.961
28 dic 202328,8528,9028,5228,8528,851.329.065
27 dic 202328,3628,8228,3528,8228,821.154.598
22 dic 202328,0028,4127,9828,3728,371.506.955
21 dic 202327,9428,3127,8128,1428,142.513.179
20 dic 202328,2228,4927,9328,2428,241.980.393
19 dic 202327,7328,2927,7328,0128,012.150.022
18 dic 202327,8528,1427,5027,7327,732.272.420
15 dic 202328,4828,9328,0428,2128,216.347.215
14 dic 202328,1629,0928,1628,5128,518.322.512
13 dic 202326,3626,6126,1726,4426,441.867.969
12 dic 202326,7926,8726,3426,3826,382.036.802
11 dic 202326,5126,7026,2626,5526,552.203.542
08 dic 202326,8026,8226,1026,5226,523.406.323
07 dic 202326,8427,0526,4826,8726,873.162.416
06 dic 202327,1127,4426,8627,1927,192.974.123
05 dic 202326,8627,5226,7527,1027,103.718.172
04 dic 202326,4526,9426,4426,7526,753.042.026
01 dic 202325,6426,5825,4726,5526,553.115.648
30 nov 202326,0326,1525,5225,5225,527.918.842
29 nov 202325,5026,1825,4925,9525,953.068.646
28 nov 202325,3325,4724,8825,3425,342.232.846
27 nov 202325,0525,3824,9625,3825,381.988.857
24 nov 202324,9325,1224,8325,1225,121.318.422
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...