Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	28,36	28,13	28,36	28,13
17/07/2024	0	-1,47%	28,36	28,13	28,36	28,13
04/07/2024	471.176	0,13%	26,80	26,69	27,30	26,76
03/07/2024	445.780	1,94%	26,45	26,24	26,78	26,81
02/07/2024	341.618	-1,21%	26,40	26,21	26,54	26,24
01/07/2024	414.235	0,04%	26,99	26,53	27,03	26,56
28/06/2024	432.790	0,26%	26,65	26,42	26,84	26,55
27/06/2024	636.607	1,53%	26,34	26,15	26,60	26,48
26/06/2024	460.912	-0,91%	26,35	25,89	26,70	26,08
25/06/2024	377.959	-1,05%	26,50	26,28	26,685	26,32
24/06/2024	339.756	0,00%	26,30	26,14	26,74	26,43
21/06/2024	576.160	-0,49%	26,54	26,33	26,88	26,43
20/06/2024	451.607	1,61%	26,18	26,18	26,57	26,56
19/06/2024	342.317	-1,02%	26,35	26,08	26,49	26,16
18/06/2024	571.717	-0,11%	26,58	26,30	26,69	26,35
17/06/2024	623.169	-2,88%	27,00	26,32	27,08	26,31
14/06/2024	849.621	0,78%	26,70	26,41	27,105	26,98
13/06/2024	571.030	-1,69%	26,73	26,56	27,21	26,77
12/06/2024	897.696	2,80%	26,29	26,07	27,23	27,03
11/06/2024	634.727	-1,54%	26,80	26,12	26,81	26,24
10/06/2024	696.228	-0,11%	26,475	26,37	26,79	26,65
07/06/2024	1.719.125	-7,23%	27,98	26,585	28,00	26,68
06/06/2024	1.218.192	-2,08%	29,45	28,37	29,87	28,76
05/06/2024	625.753	0,07%	29,50	29,26	29,92	29,37
04/06/2024	701.552	1,24%	29,07	28,73	29,40	29,39
03/06/2024	700.271	2,00%	29,08	28,68	29,20	29,01
31/05/2024	873.814	0,89%	28,22	27,79	28,55	28,44
30/05/2024	1.187.303	1,17%	27,75	27,16	28,24	28,21
29/05/2024	505.069	-2,31%	28,28	27,69	28,28	27,90
28/05/2024	621.311	1,93%	27,99	27,86	28,62	28,53
27/05/2024	489.175	0,61%	27,87	27,61	28,08	27,99
24/05/2024	815.593	-2,01%	28,10	27,67	28,15	27,85
23/05/2024	1.537.468	-2,24%	28,75	28,34	29,045	28,41
22/05/2024	932.467	1,01%	28,62	28,14	29,07	29,06
21/05/2024	925.153	-2,87%	29,27	28,655	29,29	28,77
20/05/2024	483.758	-0,27%	29,79	29,39	29,95	29,62
17/05/2024	707.920	-0,03%	29,53	29,53	29,79	29,73
16/05/2024	1.007.777	-0,20%	30,16	29,54	30,21	29,82
15/05/2024	1.459.501	6,81%	28,14	28,05	29,95	29,94
14/05/2024	574.676	0,54%	28,02	27,60	28,07	28,05
13/05/2024	598.050	0,98%	27,68	27,67	27,98	27,90
10/05/2024	564.876	0,38%	28,01	27,62	28,215	27,63
09/05/2024	401.456	-2,21%	27,345	27,345	27,81	27,49
08/05/2024	792.572	-1,22%	28,75	27,81	28,91	28,25
07/05/2024	1.043.183	1,52%	28,64	28,40	28,97	28,67
06/05/2024	448.398	0,21%	28,27	27,96	28,27	28,20
03/05/2024	982.170	3,04%	27,59	27,175	28,35	28,12
02/05/2024	879.173	0,46%	27,07	26,93	27,495	27,27
01/05/2024	0	3,78%	26,84	26,84	27,95	27,18
30/04/2024	1.498.247	3,78%	26,84	26,84	27,95	27,18
29/04/2024	498.781	0,97%	26,00	25,90	26,34	26,15
26/04/2024	503.875	2,57%	25,29	25,29	26,085	25,90
25/04/2024	739.021	-0,24%	25,35	24,98	25,77	25,24
24/04/2024	908.402	-1,71%	25,73	25,18	25,91	25,35
23/04/2024	731.058	1,98%	25,47	25,34	26,00	25,78
22/04/2024	523.390	0,28%	25,46	25,19	25,71	25,36
19/04/2024	523.647	1,10%	24,68	24,68	25,295	25,19
18/04/2024	590.353	2,00%	24,62	24,54	24,95	24,95
17/04/2024	937.322	0,04%	24,43	24,27	24,69	24,50
16/04/2024	728.249	-1,72%	24,645	24,39	24,74	24,63
15/04/2024	551.472	-0,68%	25,20	25,01	25,46	25,02
12/04/2024	602.753	0,72%	25,44	25,04	25,61	25,24
11/04/2024	950.091	-0,44%	25,00	24,75	25,52	25,06
10/04/2024	1.140.217	-1,06%	25,62	24,83	26,05	25,20
09/04/2024	448.323	-0,49%	25,52	25,32	25,70	25,47
08/04/2024	563.641	1,47%	25,28	25,17	25,66	25,58
05/04/2024	691.878	-2,77%	25,30	25,11	25,77	25,24
04/04/2024	678.205	-0,61%	26,06	25,91	26,19	25,96
03/04/2024	721.498	-1,36%	26,35	25,94	26,52	26,07
02/04/2024	976.029	-3,54%	27,075	26,26	27,08	26,40
01/04/2024	0	0,39%	27,41	26,90	27,55	27,40
28/03/2024	561.986	0,39%	27,41	26,90	27,55	27,40
27/03/2024	518.192	-0,96%	27,45	27,10	27,49	27,295
26/03/2024	661.110	2,12%	27,00	26,86	27,595	27,52
25/03/2024	619.617	0,94%	26,66	26,35	26,955	26,96
22/03/2024	988.416	2,18%	26,18	26,17	26,86	26,70
21/03/2024	946.874	3,16%	25,945	25,79	26,52	26,14
20/03/2024	883.638	0,56%	25,025	24,84	25,44	25,34
19/03/2024	954.500	1,45%	24,61	24,50	25,215	25,17
18/03/2024	1.857.763	2,40%	24,40	24,22	25,07	24,74
15/03/2024	4.859.726	-10,02%	25,99	23,74	26,00	24,16
14/03/2024	834.542	-1,51%	27,11	26,74	27,57	26,82
13/03/2024	482.993	-0,71%	27,38	27,05	27,55	27,21
12/03/2024	823.959	-0,87%	27,80	27,23	28,11	27,30
11/03/2024	804.606	2,60%	26,95	26,91	27,68	27,64
08/03/2024	919.422	0,77%	26,71	26,19	27,27	26,89
07/03/2024	946.791	3,55%	25,71	25,50	26,78	26,685
06/03/2024	849.255	-1,72%	26,35	25,69	26,76	25,77
05/03/2024	727.632	0,69%	26,12	25,99	26,29	26,32
04/03/2024	522.390	-2,12%	26,76	25,82	26,76	26,14
01/03/2024	793.525	3,19%	25,91	25,91	26,82	26,705
29/02/2024	426.162	1,09%	25,82	25,63	26,28	25,88
28/02/2024	991.769	-2,75%	26,31	25,34	26,34	25,60
27/02/2024	413.983	0,92%	25,96	25,96	26,585	26,325
26/02/2024	266.207	-1,59%	26,35	26,03	26,39	26,03
23/02/2024	439.598	-0,47%	26,47	26,17	26,69	26,45
22/02/2024	675.782	0,51%	26,71	26,30	26,80	26,575
21/02/2024	390.448	-0,92%	26,56	26,41	26,77	26,40
20/02/2024	309.998	-0,45%	26,60	26,30	26,705	26,58
19/02/2024	290.918	0,11%	26,82	26,43	26,96	26,70