Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05-12-2024	0	0,88%	31,45	31,38	31,78	31,69
04-12-2024	553.932	0,88%	31,45	31,38	31,78	31,69
03-12-2024	554.299	-0,08%	31,21	30,89	31,42	31,415
02-12-2024	886.402	0,32%	31,37	31,28	31,83	31,48
29-11-2024	469.559	0,26%	31,36	31,05	31,54	31,40
28-11-2024	431.947	0,51%	31,04	31,015	31,355	31,34
27-11-2024	1.272.506	2,83%	30,57	30,52	31,47	31,22
26-11-2024	446.672	-0,59%	30,37	30,14	30,485	30,33
25-11-2024	835.731	0,99%	30,77	30,00	30,84	30,48
22-11-2024	1.261.627	4,50%	28,88	28,88	30,24	30,18
21-11-2024	414.847	-0,24%	28,86	28,69	28,97	28,81
20-11-2024	429.841	-0,28%	29,13	28,68	29,24	28,95
19-11-2024	589.300	1,01%	28,90	28,47	29,13	29,03
18-11-2024	731.741	-2,80%	29,56	28,66	29,60	28,77
15-11-2024	469.135	-0,10%	29,39	29,33	29,78	29,56
14-11-2024	492.006	1,37%	29,11	29,04	29,72	29,55
13-11-2024	641.934	-1,25%	29,51	28,985	29,84	29,20
12-11-2024	519.398	-1,46%	29,91	29,44	29,92	29,71
11-11-2024	409.890	-0,30%	30,47	30,09	30,485	30,15
08-11-2024	831.024	3,14%	29,60	29,58	30,29	30,24
07-11-2024	843.919	-0,03%	29,50	28,82	29,75	29,32
06-11-2024	1.147.831	-1,31%	30,49	29,08	30,54	29,33
05-11-2024	706.949	1,02%	29,37	29,36	29,90	29,83
04-11-2024	768.450	-2,15%	30,17	29,52	30,25	29,61
01-11-2024	534.170	0,23%	29,99	29,94	30,555	30,16
31-10-2024	517.406	-1,18%	30,27	29,92	30,29	30,16
30-10-2024	835.588	-0,68%	30,65	30,22	30,98	30,54
29-10-2024	471.749	-1,25%	31,28	30,60	31,33	30,75
28-10-2024	350.010	0,61%	30,925	30,925	31,20	31,14
25-10-2024	304.486	-0,80%	31,19	30,84	31,25	30,95
24-10-2024	737.222	1,59%	30,77	30,68	31,48	31,26
23-10-2024	704.764	0,29%	30,68	30,43	30,84	30,77
22-10-2024	664.937	-1,82%	30,92	30,42	31,02	30,68
21-10-2024	538.129	-2,92%	32,18	31,12	32,27	31,30
18-10-2024	500.026	-0,28%	32,30	31,95	32,35	32,24
17-10-2024	645.640	-1,19%	32,68	32,12	32,85	32,33
16-10-2024	511.223	0,95%	32,82	32,37	32,91	32,83
15-10-2024	613.963	1,25%	32,16	32,08	32,605	32,44
14-10-2024	445.681	-0,06%	32,18	31,86	32,32	32,04
11-10-2024	569.024	1,77%	31,64	31,58	32,14	32,17
10-10-2024	820.591	-1,16%	32,01	31,14	32,17	31,67
09-10-2024	350.643	0,66%	31,805	31,78	32,22	32,04
08-10-2024	648.911	-0,50%	31,90	31,70	32,15	31,80
07-10-2024	566.464	-1,60%	32,55	31,84	32,58	31,96
04-10-2024	895.860	-0,12%	32,70	32,15	33,17	32,50
03-10-2024	989.643	-2,72%	33,37	32,525	33,515	32,59
02-10-2024	925.273	0,27%	33,60	32,80	33,685	33,50
01-10-2024	1.053.530	2,01%	32,92	32,92	33,93	33,56
30-09-2024	713.533	-1,03%	33,005	32,39	33,02	32,73
27-09-2024	949.414	2,45%	32,275	32,26	33,17	33,07
26-09-2024	1.111.702	1,77%	32,075	31,90	32,365	32,27
25-09-2024	471.347	-0,11%	31,93	31,59	32,05	31,75
24-09-2024	693.741	-0,84%	32,19	31,525	32,19	31,80
23-09-2024	1.448.786	1,14%	31,87	31,68	32,35	32,07
20-09-2024	1.406.162	-0,73%	31,91	31,705	32,14	31,80
19-09-2024	2.141.440	-2,35%	33,08	31,71	33,47	32,035
18-09-2024	2.303	0,28%	32,75	32,69	33,10	32,86
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