Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16-02-2024	574.078	0,55%	26,78	26,36	26,83	26,66
15-02-2024	697.167	2,79%	26,01	25,85	26,67	26,52
14-02-2024	462.465	0,00%	25,78	25,71	26,06	25,77
13-02-2024	939.476	-3,30%	26,49	25,615	26,66	25,82
12-02-2024	645.328	2,10%	26,36	26,31	26,85	26,70
09-02-2024	1.281.134	-2,02%	26,66	25,96	26,85	26,17
08-02-2024	590.063	-0,84%	26,97	26,64	27,21	26,70
07-02-2024	720.591	-1,93%	27,335	26,895	27,44	26,94
06-02-2024	849.573	-0,11%	27,88	27,12	27,98	27,47
05-02-2024	616.870	-1,43%	27,88	27,435	28,23	27,60
02-02-2024	827.077	-1,65%	28,80	27,84	29,00	28,00
01-02-2024	811.980	-2,06%	28,57	28,15	28,91	28,50
31-01-2024	880.876	2,29%	28,59	28,51	29,29	29,05
30-01-2024	783.031	0,64%	28,48	28,25	28,685	28,38
29-01-2024	724.300	1,92%	27,58	27,17	28,36	28,20
26-01-2024	410.537	0,66%	27,39	27,02	27,67	27,67
25-01-2024	786.985	-0,25%	27,41	26,755	27,575	27,49
24-01-2024	773.488	3,28%	26,80	26,80	27,695	27,52
23-01-2024	515.837	-1,45%	27,20	26,605	27,32	26,59
22-01-2024	938.036	0,32%	27,36	26,78	27,46	27,07
19-01-2024	594.899	0,99%	27,05	26,84	27,25	26,985
18-01-2024	931.741	1,40%	26,84	26,45	26,925	26,81
17-01-2024	1.363.801	-2,90%	26,44	26,14	26,68	26,44
16-01-2024	559.031	-1,12%	27,32	27,10	27,50	27,28
15-01-2024	696.293	-0,61%	27,64	27,54	28,16	27,59
12-01-2024	473.576	2,51%	27,17	27,17	27,97	27,74
11-01-2024	603.696	-1,64%	27,68	26,97	27,93	27,06
10-01-2024	832.507	1,20%	27,38	27,36	27,97	27,53
09-01-2024	483.175	-0,29%	27,26	26,99	27,42	27,20
08-01-2024	609.772	0,63%	26,965	26,47	27,28	27,25
05-01-2024	613.828	-1,31%	27,21	26,77	27,45	27,10
04-01-2024	586.266	0,37%	27,43	27,24	27,93	27,46
03-01-2024	925.091	-2,67%	27,91	27,11	28,17	27,36
02-01-2024	675.064	-2,20%	28,45	28,05	28,73	28,05
29-12-2023	168.803	-0,21%	28,80	28,57	28,92	28,68
28-12-2023	440.320	0,45%	28,85	28,52	28,885	28,85
27-12-2023	315.135	1,16%	28,36	28,36	28,78	28,72
26-12-2023	368.035	1,00%	28,02	27,98	28,41	28,39
22-12-2023	368.035	1,00%	28,02	27,98	28,41	28,39
21-12-2023	641.377	-0,92%	27,94	27,82	28,315	28,11
20-12-2023	476.425	0,84%	28,20	27,93	28,49	28,24
19-12-2023	923.917	1,27%	27,79	27,79	28,28	28,01
18-12-2023	823.060	-2,02%	27,77	27,49	28,14	27,66
15-12-2023	1.325.664	-1,47%	28,50	28,04	28,93	28,23
14-12-2023	2.704.495	7,67%	28,16	28,16	29,09	28,51
13-12-2023	903.717	0,46%	26,34	26,17	26,60	26,48