Mercados españoles cerrados en 56 mins
IBEX 35
10.957,50 +6,00 (+0,05%) Euro Stoxx 50
4.907,25 +4,65 (+0,09%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
86,34 -0,05 (-0,06%) Oro
2.339,70 +3,10 (+0,13%) Bitcoin EUR
57.061,32 -956,32 (-1,65%)
Vonovia SE (VNA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 26,49 | 26,69 | 26,49 | 26,69 | 26,69 | 341 |
| 27 jun 2024 | 26,45 | 26,59 | 26,40 | 26,56 | 26,56 | 2459 |
| 26 jun 2024 | 26,29 | 26,44 | 25,98 | 26,13 | 26,13 | 2405 |
| 25 jun 2024 | 26,33 | 26,49 | 26,33 | 26,37 | 26,37 | 3024 |
| 24 jun 2024 | 26,16 | 26,59 | 26,16 | 26,38 | 26,38 | 1499 |
| 21 jun 2024 | 26,47 | 26,52 | 26,31 | 26,31 | 26,31 | 1774 |
| 20 jun 2024 | 26,06 | 26,53 | 26,06 | 26,53 | 26,53 | 700 |
| 19 jun 2024 | 26,45 | 26,47 | 25,95 | 25,95 | 25,95 | 1633 |
| 18 jun 2024 | 26,49 | 26,69 | 26,34 | 26,34 | 26,34 | 681 |
| 17 jun 2024 | 26,97 | 26,97 | 26,39 | 26,46 | 26,46 | 2140 |
| 14 jun 2024 | 26,74 | 27,03 | 26,57 | 27,03 | 27,03 | 2449 |
| 13 jun 2024 | 26,97 | 26,97 | 26,62 | 26,62 | 26,62 | 3919 |
| 12 jun 2024 | 26,54 | 27,20 | 26,20 | 26,96 | 26,96 | 17.522 |
| 11 jun 2024 | 26,70 | 26,70 | 26,17 | 26,17 | 26,17 | 24.017 |
| 10 jun 2024 | 26,71 | 26,77 | 26,50 | 26,64 | 26,64 | 7478 |
| 07 jun 2024 | 28,16 | 28,16 | 26,63 | 26,63 | 26,63 | 9079 |
| 06 jun 2024 | 29,66 | 29,78 | 28,66 | 28,66 | 28,66 | 5438 |
| 05 jun 2024 | 29,48 | 29,87 | 29,31 | 29,50 | 29,50 | 21.131 |
| 04 jun 2024 | 28,88 | 29,39 | 28,78 | 29,35 | 29,35 | 5881 |
| 03 jun 2024 | 29,13 | 29,25 | 28,75 | 28,90 | 28,90 | 2432 |
| 31 may 2024 | 28,07 | 28,78 | 28,07 | 28,78 | 28,78 | 3061 |
| 30 may 2024 | 27,89 | 28,19 | 27,40 | 28,11 | 28,11 | 1263 |
| 29 may 2024 | 28,25 | 28,37 | 28,15 | 28,15 | 28,15 | 1160 |
| 28 may 2024 | 27,90 | 28,56 | 27,90 | 28,39 | 28,39 | 3255 |
| 27 may 2024 | 27,96 | 28,05 | 27,70 | 28,00 | 28,00 | 2065 |
| 24 may 2024 | 28,31 | 28,31 | 27,69 | 27,87 | 27,87 | 3073 |
| 23 may 2024 | 28,93 | 28,93 | 28,34 | 28,34 | 28,34 | 3926 |
| 22 may 2024 | 28,79 | 29,12 | 28,45 | 29,00 | 29,00 | 3071 |
| 21 may 2024 | 29,31 | 29,31 | 28,70 | 28,70 | 28,70 | 1314 |
| 20 may 2024 | 29,68 | 29,83 | 29,50 | 29,50 | 29,50 | 3478 |
| 17 may 2024 | 29,67 | 29,79 | 29,55 | 29,79 | 29,79 | 1185 |
| 16 may 2024 | 29,70 | 30,21 | 29,65 | 29,82 | 29,82 | 7202 |
| 15 may 2024 | 28,00 | 29,92 | 28,00 | 29,81 | 29,81 | 11.927 |
| 14 may 2024 | 27,83 | 28,00 | 27,80 | 28,00 | 28,00 | 1406 |
| 13 may 2024 | 27,78 | 27,95 | 27,67 | 27,94 | 27,94 | 1102 |
| 10 may 2024 | 27,61 | 28,15 | 27,61 | 27,64 | 27,64 | 3892 |
| 09 may 2024 | 27,40 | 27,59 | 27,40 | 27,59 | 27,59 | 962 |
| 09 may 2024 | 0.9 Dividendo | |||||
| 08 may 2024 | 28,66 | 28,82 | 27,91 | 28,26 | 27,36 | 4530 |
| 07 may 2024 | 28,30 | 28,95 | 28,26 | 28,75 | 27,83 | 10.972 |
| 06 may 2024 | 28,20 | 28,28 | 27,95 | 28,26 | 27,36 | 2928 |
| 03 may 2024 | 27,40 | 28,14 | 27,34 | 28,14 | 27,24 | 5536 |
| 02 may 2024 | 27,34 | 27,59 | 26,98 | 27,36 | 26,49 | 1431 |
| 30 abr 2024 | 26,63 | 27,72 | 26,63 | 27,12 | 26,26 | 14.582 |
| 29 abr 2024 | 26,02 | 26,24 | 26,02 | 26,21 | 25,38 | 641 |
| 26 abr 2024 | 25,31 | 26,00 | 25,31 | 25,90 | 25,08 | 1371 |
| 25 abr 2024 | 25,25 | 25,46 | 25,11 | 25,30 | 24,49 | 563 |
| 24 abr 2024 | 25,94 | 25,94 | 25,25 | 25,35 | 24,54 | 989 |
| 23 abr 2024 | 25,44 | 25,94 | 25,44 | 25,72 | 24,90 | 2405 |
| 22 abr 2024 | 25,18 | 25,58 | 25,18 | 25,55 | 24,74 | 2578 |
| 19 abr 2024 | 24,51 | 25,23 | 24,51 | 25,06 | 24,26 | 1174 |
| 18 abr 2024 | 24,49 | 24,89 | 24,49 | 24,75 | 23,96 | 2768 |
| 17 abr 2024 | 24,56 | 24,66 | 24,29 | 24,45 | 23,67 | 2706 |
| 16 abr 2024 | 24,85 | 24,85 | 24,43 | 24,67 | 23,88 | 5122 |
| 15 abr 2024 | 25,21 | 25,44 | 24,99 | 24,99 | 24,19 | 855 |
| 12 abr 2024 | 25,18 | 25,60 | 25,18 | 25,19 | 24,39 | 3524 |
| 11 abr 2024 | 25,13 | 25,20 | 24,92 | 25,18 | 24,38 | 2611 |
| 10 abr 2024 | 25,56 | 25,97 | 24,90 | 25,19 | 24,39 | 3003 |
| 09 abr 2024 | 25,52 | 25,56 | 25,36 | 25,51 | 24,70 | 873 |
| 08 abr 2024 | 25,21 | 25,67 | 25,21 | 25,67 | 24,85 | 3839 |
| 05 abr 2024 | 25,40 | 25,74 | 25,12 | 25,40 | 24,59 | 7920 |
| 04 abr 2024 | 26,07 | 26,18 | 25,50 | 25,50 | 24,69 | 12.023 |
| 03 abr 2024 | 26,23 | 26,41 | 25,99 | 26,15 | 25,32 | 2721 |
| 02 abr 2024 | 27,24 | 27,24 | 26,27 | 26,29 | 25,45 | 15.688 |
| 28 mar 2024 | 27,16 | 27,46 | 26,92 | 27,30 | 26,43 | 5668 |
| 27 mar 2024 | 27,45 | 27,45 | 27,12 | 27,18 | 26,31 | 5675 |
| 26 mar 2024 | 27,02 | 27,57 | 26,87 | 27,53 | 26,65 | 6101 |
| 25 mar 2024 | 26,76 | 26,91 | 26,44 | 26,88 | 26,02 | 10.532 |
| 22 mar 2024 | 25,97 | 26,84 | 25,97 | 26,70 | 25,85 | 4357 |
| 21 mar 2024 | 25,53 | 26,43 | 25,53 | 25,99 | 25,16 | 13.637 |
| 20 mar 2024 | 25,21 | 25,59 | 24,94 | 25,59 | 24,78 | 4013 |
| 19 mar 2024 | 24,85 | 25,21 | 24,56 | 25,21 | 24,41 | 1896 |
| 18 mar 2024 | 24,16 | 25,05 | 24,16 | 24,85 | 24,06 | 19.821 |
| 15 mar 2024 | 25,62 | 26,10 | 23,75 | 24,19 | 23,42 | 23.704 |
| 14 mar 2024 | 27,17 | 27,56 | 25,89 | 26,00 | 25,17 | 6346 |
| 13 mar 2024 | 27,29 | 27,29 | 27,10 | 27,29 | 26,42 | 900 |
| 12 mar 2024 | 27,52 | 27,86 | 27,34 | 27,35 | 26,48 | 1964 |
| 11 mar 2024 | 26,73 | 27,66 | 26,73 | 27,59 | 26,71 | 15.536 |
| 08 mar 2024 | 26,61 | 27,00 | 26,35 | 26,71 | 25,86 | 3336 |
| 07 mar 2024 | 25,61 | 26,71 | 25,50 | 26,51 | 25,67 | 3437 |
| 06 mar 2024 | 26,13 | 26,72 | 25,64 | 25,64 | 24,82 | 19.377 |
| 05 mar 2024 | 26,19 | 26,22 | 26,05 | 26,15 | 25,32 | 2978 |
| 04 mar 2024 | 26,66 | 26,78 | 25,85 | 26,20 | 25,37 | 4106 |
| 01 mar 2024 | 25,85 | 26,75 | 25,85 | 26,75 | 25,90 | 1884 |
| 29 feb 2024 | 25,54 | 26,06 | 25,54 | 25,85 | 25,03 | 4978 |
| 28 feb 2024 | 26,22 | 26,22 | 25,44 | 25,50 | 24,69 | 4968 |
| 27 feb 2024 | 26,05 | 26,32 | 26,00 | 26,27 | 25,43 | 7563 |
| 26 feb 2024 | 26,24 | 26,28 | 26,00 | 26,09 | 25,26 | 2241 |
| 23 feb 2024 | 26,44 | 26,50 | 26,20 | 26,49 | 25,65 | 2750 |
| 22 feb 2024 | 26,44 | 26,78 | 26,41 | 26,46 | 25,62 | 1986 |
| 21 feb 2024 | 26,59 | 26,59 | 26,34 | 26,34 | 25,50 | 1251 |
| 20 feb 2024 | 26,65 | 26,65 | 26,47 | 26,47 | 25,63 | 1656 |
| 19 feb 2024 | 26,54 | 26,80 | 26,48 | 26,66 | 25,81 | 1696 |
| 16 feb 2024 | 26,69 | 26,76 | 26,41 | 26,67 | 25,82 | 1620 |
| 15 feb 2024 | 25,77 | 26,61 | 25,77 | 26,61 | 25,76 | 2511 |
| 14 feb 2024 | 25,71 | 26,00 | 25,71 | 25,75 | 24,93 | 3267 |
| 13 feb 2024 | 26,45 | 26,58 | 25,72 | 25,88 | 25,06 | 1633 |
| 12 feb 2024 | 26,18 | 26,78 | 26,10 | 26,62 | 25,77 | 3102 |
| 09 feb 2024 | 26,61 | 26,61 | 26,00 | 26,20 | 25,37 | 3783 |
| 08 feb 2024 | 26,80 | 26,90 | 26,61 | 26,61 | 25,76 | 3818 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.