Mercados españoles abiertos en 1 hr
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0764 -0,0002 (-0,02%) Petróleo Brent
83,36 +0,40 (+0,48%) Bitcoin EUR
59.637,91 +909,21 (+1,55%)
Vonovia SE (VNNVF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 30,26 | 30,85 | 30,26 | 30,85 | 30,85 | 6019 |
| 02 may 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | 132 |
| 01 may 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 30 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 29 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 26 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 25 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | 364 |
| 24 abr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 23 abr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 634 |
| 22 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | 287 |
| 19 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 204 |
| 18 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 852 |
| 17 abr 2024 | 25,89 | 25,91 | 25,89 | 25,91 | 25,91 | 1114 |
| 16 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 15 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 12 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 350 |
| 11 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 10 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 09 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 08 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 05 abr 2024 | 27,18 | 27,30 | 27,18 | 27,30 | 27,30 | 1185 |
| 04 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 03 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 02 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 01 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | 144 |
| 28 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 447 |
| 27 mar 2024 | 29,71 | 29,71 | 29,24 | 29,24 | 29,24 | 851 |
| 26 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | 327 |
| 25 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 22 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | 1376 |
| 21 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 20 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | 303 |
| 19 mar 2024 | 25,71 | 27,66 | 25,71 | 27,10 | 27,10 | 4776 |
| 18 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 15 mar 2024 | 27,00 | 27,00 | 26,31 | 27,00 | 27,00 | 1701 |
| 14 mar 2024 | 29,15 | 29,95 | 28,33 | 28,33 | 28,33 | 1505 |
| 13 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 12 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 11 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 08 mar 2024 | 29,46 | 29,71 | 29,46 | 29,48 | 29,48 | 1242 |
| 07 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | 2070 |
| 06 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 05 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 04 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 654 |
| 01 mar 2024 | 28,39 | 29,18 | 28,39 | 29,18 | 29,18 | 394 |
| 29 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 473 |
| 28 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 274 |
| 27 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 138 |
| 26 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 23 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | 807 |
| 22 feb 2024 | 28,86 | 28,86 | 28,74 | 28,74 | 28,74 | 364 |
| 21 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 20 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 16 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | 346 |
| 15 feb 2024 | 28,52 | 29,03 | 28,52 | 29,03 | 29,03 | 1091 |
| 14 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 187 |
| 13 feb 2024 | 28,04 | 28,04 | 27,08 | 27,08 | 27,08 | 405 |
| 12 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | 420 |
| 09 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 196 |
| 08 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 07 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 06 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | 263 |
| 05 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | 295 |
| 02 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
| 01 feb 2024 | 30,99 | 31,49 | 30,99 | 31,49 | 31,49 | 1347 |
| 31 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 30 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 29 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 26 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | 106 |
| 25 ene 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | 347 |
| 24 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | 121 |
| 23 ene 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 22 ene 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 996 |
| 19 ene 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 18 ene 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | 686 |
| 17 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 16 ene 2024 | 29,81 | 30,06 | 29,59 | 30,06 | 30,06 | 1341 |
| 12 ene 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 131 |
| 11 ene 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | 1348 |
| 10 ene 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | 902 |
| 09 ene 2024 | 29,93 | 30,01 | 29,93 | 30,01 | 30,01 | 236 |
| 08 ene 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 05 ene 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | 969 |
| 04 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 03 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 242 |
| 02 ene 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 517 |
| 29 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 28 dic 2023 | 31,85 | 32,25 | 31,85 | 32,25 | 32,25 | 2742 |
| 27 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 26 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 22 dic 2023 | 31,55 | 31,55 | 30,56 | 30,56 | 30,56 | 1752 |
| 21 dic 2023 | 30,90 | 30,90 | 30,26 | 30,26 | 30,26 | 1200 |
| 20 dic 2023 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 19 dic 2023 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 372 |
| 18 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 15 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 14 dic 2023 | 30,72 | 31,57 | 30,72 | 30,99 | 30,99 | 1581 |
| 13 dic 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | 907 |
| 12 dic 2023 | 28,10 | 28,10 | 27,96 | 27,96 | 27,96 | 4067 |
| 11 dic 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 108 |
| *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.