Mercados españoles cerrados en 5 hrs 2 min

Vonovia SE (VNA.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,31-0,18 (-0,68%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202426,3126,3126,3126,3126,3120
02 jul 202426,4926,4926,4926,4926,49-
01 jul 202426,6226,6626,6226,6626,6620
28 jun 202426,5126,5126,5126,5126,51-
27 jun 202426,3826,3826,3826,3826,38-
26 jun 202426,2926,2926,2926,2926,29-
25 jun 202426,3326,6026,3326,3626,36230
24 jun 202426,2126,2126,2126,2126,21-
21 jun 202426,4726,4726,4726,4726,47-
20 jun 202426,0726,0726,0726,0726,07-
19 jun 202426,2926,2926,2926,2926,29-
18 jun 202426,4926,4926,4926,4926,4940
17 jun 202427,0327,0326,5626,5626,5637
14 jun 202426,7426,7426,7426,7426,74-
13 jun 202426,9726,9726,9726,9726,97-
12 jun 202426,4326,4326,4326,4326,43-
11 jun 202426,7126,7126,2826,2826,2844
10 jun 202426,5326,5326,5326,5326,53-
07 jun 202428,1028,1028,1028,1028,10-
06 jun 202429,5029,5029,5029,5029,50-
05 jun 202429,4829,4829,3429,3429,341
04 jun 202428,8528,9528,8528,9528,95201
03 jun 202428,9828,9928,9828,9928,994
31 may 202428,1328,1328,1328,1328,13-
30 may 202427,7627,7627,7627,7627,76-
29 may 202428,2428,2428,2428,2428,24-
28 may 202427,9028,5327,9028,5328,5375
27 may 202427,8327,8327,8327,8327,83-
24 may 202428,2228,2227,9127,9127,9136
23 may 202428,8628,8628,8628,8628,86-
22 may 202428,8028,8028,8028,8028,80-
21 may 202429,3129,3129,3129,3129,31-
20 may 202429,7029,7029,4829,4829,48150
17 may 202429,6729,6729,6729,6729,67-
16 may 202429,8430,0029,7629,7629,76550
15 may 202428,0028,8428,0028,8228,822400
14 may 202427,8327,8327,8327,8327,834
13 may 202427,7027,9427,7027,9427,94820
10 may 202427,5927,8427,5927,8427,8420
09 may 202427,4827,4827,4827,4827,48-
09 may 20240.9 Dividendo
08 may 202428,6728,6728,0228,3027,40262
07 may 202428,1828,7528,1828,7527,8410
06 may 202428,0728,1928,0728,1927,29270
03 may 202427,4327,4327,2327,2326,36100
02 may 202427,3227,3227,3227,3226,45-
30 abr 202426,9327,5226,9327,5226,64460
29 abr 202425,8825,8825,8825,8825,06-
26 abr 202425,3325,8225,3325,8225,0019
25 abr 202425,2625,2625,2625,2624,46-
24 abr 202425,8025,8025,8025,8024,98-
23 abr 202425,4525,9125,4525,9125,09250
22 abr 202425,2525,2525,2525,2524,45-
19 abr 202424,5324,5324,5324,5323,75-
18 abr 202424,4724,4724,4724,4723,69-
17 abr 202424,5424,5424,5424,5423,76-
16 abr 202424,6624,6624,6624,6623,88-
15 abr 202425,1025,1025,1025,1024,30-
12 abr 202425,2925,2925,2025,2024,4010
11 abr 202425,0925,0925,0925,0924,29-
10 abr 202425,5625,5625,5625,5624,75-
09 abr 202425,5225,5225,5225,5224,71-
08 abr 202425,2925,2925,2925,2924,49-
05 abr 202425,5025,5025,5025,5024,6940
04 abr 202426,0526,0526,0526,0525,22-
03 abr 202426,2826,2826,2826,2825,44-
02 abr 202426,8626,8626,3826,3825,54263
28 mar 202427,1527,1527,1527,1526,29-
27 mar 202427,4327,4327,2327,2326,36700
26 mar 202426,9526,9526,9526,9526,09-
25 mar 202426,7426,9526,4826,9526,09135
22 mar 202425,9625,9625,9625,9625,13-
21 mar 202425,5526,2625,5526,2625,42200
20 mar 202425,1525,3225,1525,3224,51400
19 mar 202424,7624,7624,6224,6223,84183
18 mar 202424,1924,7824,1924,7823,99111
15 mar 202426,0626,0624,0724,0723,30103
14 mar 202427,1727,1726,9926,9926,13100
13 mar 202427,3227,3227,3227,3226,45-
12 mar 202427,6927,6927,6927,6926,81-
11 mar 202426,8026,8026,8026,8025,95-
08 mar 202426,4826,4826,4826,4825,64-
07 mar 202425,6026,5625,6026,5625,7220
06 mar 202426,1526,1526,0426,0425,2175
05 mar 202426,1526,1526,1526,1525,32-
04 mar 202426,6526,6526,2526,2525,42431
01 mar 202425,9225,9525,9225,9525,12410
29 feb 202425,5025,5025,5025,5024,69-
28 feb 202426,2026,2025,9825,9825,15515
27 feb 202426,0026,0026,0026,0025,17-
26 feb 202426,2626,2626,2626,2625,42-
23 feb 202426,4426,4426,3426,3425,5044
22 feb 202426,4426,4426,4426,4425,60-
21 feb 202426,5126,5126,5126,5125,67-
20 feb 202426,5826,5826,5826,5825,73-
19 feb 202426,5326,5326,5326,5325,69-
16 feb 202426,5826,5826,5826,5825,73-
15 feb 202425,9225,9225,9225,9225,10-
14 feb 202425,7225,7225,7225,7224,90-
13 feb 202426,4426,4426,4426,4425,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...