Mercados españoles abiertos en 1 hr 17 mins

Vonovia SE (VNA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,37+0,09 (+0,34%)
Al cierre: 09:59PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202426,2026,7226,1526,3726,3726.898
21 jun 202426,5326,8926,2526,2826,2825.863
20 jun 202426,1726,5926,1226,4426,4422.965
19 jun 202426,4326,4725,9526,0326,0314.018
18 jun 202426,5126,7026,3026,3926,3911.457
17 jun 202427,0427,0926,2326,4926,4928.013
14 jun 202426,8127,0926,4226,9226,9227.668
13 jun 202427,0027,1726,5726,6626,6621.916
12 jun 202426,4527,2526,1027,0127,0129.909
11 jun 202426,7726,7826,1426,3626,3625.200
10 jun 202426,7726,7826,3926,6826,6853.732
07 jun 202428,0628,2326,5626,5826,5860.851
06 jun 202429,7229,8328,3928,6428,6443.908
05 jun 202429,5429,9129,2529,5129,5121.711
04 jun 202428,8929,4728,7529,3629,3623.881
03 jun 202429,0529,3128,7228,8728,8743.839
31 may 202428,0728,8027,7928,6928,6927.334
30 may 202427,7628,2227,3728,0728,077058
29 may 202428,2728,3327,7027,8727,8719.600
28 may 202427,9328,5827,8828,3728,3714.062
27 may 202427,8728,0527,6227,9327,9314.862
24 may 202428,2228,2327,6827,8327,8328.702
23 may 202428,8829,0228,2728,2828,2813.666
22 may 202428,8129,0628,1528,8128,8130.340
21 may 202429,3629,3728,6928,8228,8231.773
20 may 202429,7329,9229,3629,3729,3716.942
17 may 202429,6829,7929,5329,6929,6919.564
16 may 202429,7730,2229,5529,7329,7351.332
15 may 202428,0529,9227,9929,8229,8240.312
14 may 202427,8128,0727,6328,0728,0712.856
13 may 202427,6527,9827,6127,8227,8233.386
10 may 202427,6428,2127,6027,6027,6029.341
09 may 202427,3927,7827,3727,5327,536630
09 may 20240.9 Dividendo
08 may 202428,6328,8227,8328,1227,2223.603
07 may 202428,2028,9428,1728,6927,7745.870
06 may 202428,1328,2427,9828,1827,2828.018
03 may 202427,4728,2027,1728,1127,2124.831
02 may 202427,2827,5727,0827,3726,4937.280
30 abr 202426,4327,8826,4326,9526,0988.316
29 abr 202425,8726,3425,8626,1225,2865.597
26 abr 202425,4626,0725,4425,8325,0043.665
25 abr 202425,2725,7624,9925,2624,4523.938
24 abr 202425,9325,9325,2025,3124,5037.917
23 abr 202425,4625,9725,3525,7424,9220.015
22 abr 202425,2225,7125,2125,4824,6615.988
19 abr 202424,5125,2624,3225,0824,2862.504
18 abr 202424,5224,9524,5124,7223,9322.370
17 abr 202424,5324,6524,2824,4323,6526.219
16 abr 202424,7924,7924,4124,5323,7441.957
15 abr 202425,1625,4524,8024,8224,0356.480
12 abr 202425,1925,5825,0725,1024,3034.641
11 abr 202425,1425,5124,7625,1524,3531.667
10 abr 202425,5326,0224,8725,1424,3444.121
09 abr 202425,5325,7025,3425,5224,7070.204
08 abr 202425,1525,6625,1525,5424,7220.301
05 abr 202425,4025,7525,1325,2924,4834.646
04 abr 202426,1326,1925,3025,4224,61284.372
03 abr 202426,2226,5025,9826,1125,2725.880
02 abr 202427,2227,2726,2726,2925,4550.088
28 mar 202427,2227,4926,8927,2726,4031.839
27 mar 202427,4127,5027,0727,1926,3220.196
26 mar 202426,8927,5926,8727,3926,5129.908
25 mar 202426,6926,9626,3926,8626,0024.249
22 mar 202426,0326,8325,9526,5925,7444.116
21 mar 202425,6126,4925,5925,9825,1566.067
20 mar 202425,2925,6024,8625,5524,7364.841
19 mar 202424,7625,2824,5025,1524,3563.206
18 mar 202424,2525,0724,1924,7823,99106.154
15 mar 202425,4526,2323,7424,0823,31146.589
14 mar 202427,2127,6125,7725,9225,09289.521
13 mar 202427,3527,5327,0727,1926,329909
12 mar 202427,7428,0827,2027,3626,4871.152
11 mar 202426,7627,7026,7527,5626,6840.865
08 mar 202426,5727,1526,2126,7025,8544.795
07 mar 202425,6226,7625,5026,5125,6642.784
06 mar 202426,2026,7425,6325,6324,8131.605
05 mar 202426,0226,2826,0226,0725,2432.159
04 mar 202426,7126,7225,8526,1125,2711.251
01 mar 202425,8726,7925,8726,6525,8023.888
29 feb 202425,5526,2725,5525,7824,9580.015
28 feb 202426,2526,2825,3725,4824,6639.790
27 feb 202426,0226,5825,9626,2225,3824.624
26 feb 202426,3526,3726,0126,0825,2524.299
23 feb 202426,4726,6926,2026,4125,5616.425
22 feb 202426,4526,7326,3226,4825,6314.553
21 feb 202426,5026,7526,3226,3525,5110.751
20 feb 202426,5526,6826,3226,5125,6630.933
19 feb 202426,5926,9326,3826,6125,7615.044
16 feb 202426,5426,8326,3826,5025,6521.918
15 feb 202425,8126,6625,8126,5425,6916.413
14 feb 202425,6326,0325,6325,7324,9114.989
13 feb 202426,3926,6525,5025,5824,7620.557
12 feb 202426,1026,8226,0326,5025,65255.212
09 feb 202426,5826,8125,9926,0625,2341.655
08 feb 202426,9127,1726,6026,6125,7658.920
07 feb 202427,2427,4426,8426,8926,0329.758
06 feb 202427,6527,7927,1627,3526,4748.276
05 feb 202427,9528,0727,4427,6426,7623.389
02 feb 202428,7728,9927,8827,9127,0258.441
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...