Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/12/2023	1.159.582	-1,24%	26,80	26,33	26,875	26,36
11/12/2023	669.827	0,04%	26,50	26,26	26,70	26,55
08/12/2023	1.310.481	-1,59%	26,80	26,095	26,81	26,54
07/12/2023	906.529	-1,72%	26,86	26,48	27,04	26,87
06/12/2023	1.005.913	0,70%	27,14	26,86	27,43	27,34
05/12/2023	1.881.278	1,65%	26,865	26,75	27,52	27,10
04/12/2023	1.058.330	0,60%	26,445	26,445	26,94	26,66
01/12/2023	849.240	3,39%	25,68	25,48	26,58	26,50
30/11/2023	809.893	-1,31%	26,07	25,60	26,14	25,63
29/11/2023	1.163.204	2,49%	25,50	25,50	26,18	25,97
28/11/2023	812.252	0,08%	25,37	24,89	25,475	25,34
27/11/2023	682.602	1,20%	25,11	24,965	25,385	25,38
24/11/2023	401.327	0,60%	24,94	24,825	25,12	25,12
23/11/2023	629.847	-0,24%	24,85	24,75	25,04	24,97
22/11/2023	732.005	1,06%	24,73	24,73	25,24	24,91
21/11/2023	1.015.194	-3,33%	25,29	24,63	25,60	24,65
20/11/2023	649.966	1,03%	25,43	25,16	25,56	25,50
17/11/2023	841.526	1,61%	24,91	24,88	25,39	25,19
16/11/2023	651.820	-0,12%	24,98	24,71	25,10	24,79
15/11/2023	1.314.780	-1,16%	25,11	24,78	25,47	24,82
14/11/2023	1.760.597	7,98%	23,31	23,20	25,14	25,18
13/11/2023	554.833	0,24%	23,31	23,15	23,44	23,32
10/11/2023	700.466	-2,02%	23,45	22,94	23,46	23,23
09/11/2023	834.135	2,19%	23,24	23,22	24,01	23,75
08/11/2023	936.093	-1,85%	23,36	23,12	23,63	23,29
07/11/2023	1.051.790	1,85%	22,99	22,94	23,81	23,71
06/11/2023	1.679.761	-5,04%	24,33	23,16	24,51	23,18
03/11/2023	2.428.677	7,42%	24,51	23,28	24,88	24,41
02/11/2023	1.668.196	3,79%	22,17	22,17	23,49	22,725
01/11/2023	711.501	0,83%	21,80	21,59	22,05	21,895
31/10/2023	1.175.168	3,58%	21,075	21,06	21,855	21,70
30/10/2023	951.004	0,84%	20,88	20,83	21,29	20,95
27/10/2023	768.537	1,22%	20,44	20,32	20,98	20,73
26/10/2023	823.712	1,29%	19,95	19,855	20,73	20,48
25/10/2023	582.597	-1,75%	20,62	19,97	20,77	20,22
24/10/2023	1.074.715	2,03%	20,30	20,30	20,95	20,58
23/10/2023	1.565.432	-1,22%	20,55	19,66	20,58	20,17
20/10/2023	3.115.795	-0,34%	20,50	20,17	20,57	20,44
19/10/2023	4.352.454	-5,05%	21,26	20,42	21,36	20,51
18/10/2023	2.797.439	-3,83%	22,31	21,51	22,47	21,60
17/10/2023	1.392.439	0,00%	22,32	22,21	22,64	22,46
16/10/2023	1.734.495	-0,53%	22,64	22,29	22,82	22,46
13/10/2023	2.010.354	-0,97%	22,76	22,46	23,04	22,58
12/10/2023	1.869.640	-1,51%	23,40	22,77	23,57	22,80
11/10/2023	2.330.837	2,16%	22,53	22,53	23,22	23,15
10/10/2023	2.482.941	2,16%	22,31	22,31	22,97	22,66
09/10/2023	2.244.864	0,18%	22,05	21,79	22,18	22,18
06/10/2023	2.918.730	0,87%	22,01	21,37	22,43	22,14
05/10/2023	1.911.472	-0,27%	22,12	21,82	22,25	21,95
04/10/2023	3.151.904	-0,32%	21,80	21,59	22,47	22,01
03/10/2023	2.371.561	-3,24%	22,57	21,99	22,75	22,08
02/10/2023	2.704.758	0,04%	22,97	22,71	23,33	22,82
29/09/2023	1.042.235	4,73%	22,15	22,13	23,14	22,81
28/09/2023	3.363.779	-1,53%	22,04	21,71	22,25	21,82