Mercado fechado

Vonovia SE (VNA.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
24,63-0,39 (-1,56%)
No fechamento: 05:35PM CEST
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202424,6924,7624,3924,6324,632.236.999
15 de abr. de 202425,1725,4625,0125,0225,021.950.690
12 de abr. de 202425,3825,6125,0225,2425,241.879.084
11 de abr. de 202425,0025,5324,7425,0125,013.123.000
10 de abr. de 202425,5926,0524,8225,2025,203.389.115
09 de abr. de 202425,5025,7125,3125,4725,471.114.974
08 de abr. de 202425,2625,6625,1625,5825,581.615.856
05 de abr. de 202425,5625,7825,1025,2425,242.627.947
04 de abr. de 202426,0626,2025,9125,9225,922.042.481
03 de abr. de 202426,3426,5325,9326,0726,072.241.089
02 de abr. de 202427,0627,0926,2626,4026,402.810.713
28 de mar. de 202427,4027,5626,8927,4027,402.036.004
27 de mar. de 202427,4527,4927,0827,2527,251.402.564
26 de mar. de 202427,0027,5926,8727,5227,521.927.502
25 de mar. de 202426,6926,9626,3426,9626,961.540.388
22 de mar. de 202426,1426,8526,1426,7026,702.366.172
21 de mar. de 202425,9026,5225,7926,1426,142.755.691
20 de mar. de 202425,0025,4424,8425,3025,302.294.930
19 de mar. de 202424,6325,2124,5025,1725,172.329.052
18 de mar. de 202424,4025,0724,2224,7424,744.272.867
15 de mar. de 202425,8825,9923,7423,9923,9915.267.250
14 de mar. de 202427,1027,5726,7426,8226,822.436.182
13 de mar. de 202427,3627,5527,0427,2127,211.585.866
12 de mar. de 202427,7828,1127,2227,3027,302.506.422
11 de mar. de 202427,0427,6826,8927,6427,642.597.857
08 de mar. de 202426,7127,2726,1726,8926,892.679.136
07 de mar. de 202425,7326,7925,5026,5326,533.191.191
06 de mar. de 202426,3326,7625,6825,7425,743.220.350
05 de mar. de 202426,1226,3225,9926,3226,321.704.555
04 de mar. de 202426,7626,8025,8226,1826,181.474.754
01 de mar. de 202425,8926,8225,8926,7326,732.658.178
29 de fev. de 202425,8526,2825,6225,8025,803.024.268
28 de fev. de 202426,2826,3425,3425,6125,612.306.255
27 de fev. de 202425,9626,5925,9626,2426,241.569.818
26 de fev. de 202426,3226,3926,0326,0326,031.103.763
23 de fev. de 202426,4726,6926,1726,4426,441.347.487
22 de fev. de 202426,7426,8026,3026,5026,502.092.072
21 de fev. de 202426,5226,7626,4026,4026,401.161.746
20 de fev. de 202426,6226,7026,3026,5826,581.140.586
19 de fev. de 202426,5926,9626,4226,7426,74865.898
16 de fev. de 202426,7426,8426,3526,6626,662.127.994
15 de fev. de 202426,0026,6725,8526,5226,521.815.412
14 de fev. de 202425,7626,0625,7125,7725,771.702.464
13 de fev. de 202426,5026,6625,5925,8225,822.533.735
12 de fev. de 202426,3326,8626,2626,5826,581.686.154
09 de fev. de 202426,6626,8625,9726,1726,172.657.606
08 de fev. de 202426,9727,2126,6326,7026,701.871.599
07 de fev. de 202427,3527,4426,8926,9426,942.094.577
06 de fev. de 202427,8227,9827,1227,3727,372.006.909
05 de fev. de 202427,9128,2127,4227,6027,601.831.366
02 de fev. de 202428,7629,0027,8127,9327,932.510.972
01 de fev. de 202428,6028,9128,1528,5028,502.598.337
31 de jan. de 202428,6229,3028,4929,0529,053.460.439
30 de jan. de 202428,4628,6928,2528,3828,381.838.330
29 de jan. de 202427,5828,3627,1828,2028,202.230.983
26 de jan. de 202427,4827,6727,0227,6427,642.022.257
25 de jan. de 202427,3927,5726,7527,4827,482.215.035
24 de jan. de 202426,8227,7026,8027,5227,522.085.583
23 de jan. de 202427,1827,3226,5926,5926,591.633.466
22 de jan. de 202427,3527,4626,7627,0727,071.822.787
19 de jan. de 202427,0527,2526,8426,9626,962.405.907
18 de jan. de 202426,8426,9226,4526,8126,813.223.689
17 de jan. de 202426,4826,7026,1326,4026,403.448.491
16 de jan. de 202427,3127,5027,0927,2827,282.086.113
15 de jan. de 202427,6528,1627,5427,5927,592.045.694
12 de jan. de 202427,1627,9727,1627,7427,741.978.791
11 de jan. de 202427,6727,9326,9727,0227,022.568.917
10 de jan. de 202427,3527,9827,3427,5327,531.970.908
09 de jan. de 202427,2427,4226,9827,2027,201.296.205
08 de jan. de 202426,9627,2926,4727,2527,251.565.940
05 de jan. de 202427,2027,4526,7827,1027,102.069.573
04 de jan. de 202427,3627,9427,2427,4327,431.737.818
03 de jan. de 202427,9028,1727,1127,4527,452.563.722
02 de jan. de 202428,4928,7328,0528,0528,052.099.452
29 de dez. de 202328,8228,9328,5428,5428,54919.961
28 de dez. de 202328,8528,9028,5228,8528,851.329.065
27 de dez. de 202328,3628,8228,3528,8228,821.154.598
22 de dez. de 202328,0028,4127,9828,3728,371.506.955
21 de dez. de 202327,9428,3127,8128,1428,142.513.179
20 de dez. de 202328,2228,4927,9328,2428,241.980.393
19 de dez. de 202327,7328,2927,7328,0128,012.150.022
18 de dez. de 202327,8528,1427,5027,7327,732.272.420
15 de dez. de 202328,4828,9328,0428,2128,216.347.215
14 de dez. de 202328,1629,0928,1628,5128,518.322.512
13 de dez. de 202326,3626,6126,1726,4426,441.867.969
12 de dez. de 202326,7926,8726,3426,3826,382.036.802
11 de dez. de 202326,5126,7026,2626,5526,552.203.542
08 de dez. de 202326,8026,8226,1026,5226,523.406.323
07 de dez. de 202326,8427,0526,4826,8726,873.162.416
06 de dez. de 202327,1127,4426,8627,1927,192.974.123
05 de dez. de 202326,8627,5226,7527,1027,103.718.172
04 de dez. de 202326,4526,9426,4426,7526,753.042.026
01 de dez. de 202325,6426,5825,4726,5526,553.115.648
30 de nov. de 202326,0326,1525,5225,5225,527.918.842
29 de nov. de 202325,5026,1825,4925,9525,953.068.646
28 de nov. de 202325,3325,4724,8825,3425,342.232.846
27 de nov. de 202325,0525,3824,9625,3825,381.988.857
24 de nov. de 202324,9325,1224,8325,1225,121.318.422
23 de nov. de 202324,8625,0324,7524,9724,971.013.164
22 de nov. de 202324,7025,2424,7024,9124,911.745.485
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...