Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	3.735.374	-2,42%	22,53	22,04	22,80	22,16
26/09/2023	4.013.008	-5,18%	23,73	22,62	23,81	22,71
25/09/2023	3.611.233	0,04%	23,91	23,58	24,31	23,95
22/09/2023	859.674	0,38%	23,65	23,53	24,14	23,94
21/09/2023	5.039.219	-1,04%	23,64	23,63	24,46	23,88
20/09/2023	1.380.145	1,43%	23,96	23,675	24,26	24,13
19/09/2023	1.286.275	3,39%	23,00	22,975	24,025	23,79
18/09/2023	2.236.380	-2,21%	23,50	22,81	23,57	23,00
15/09/2023	22.522.110	-2,00%	24,15	23,17	24,24	23,52
14/09/2023	1.214.522	4,80%	22,89	22,83	24,00	24,00
13/09/2023	3.131.941	0,62%	22,48	22,43	22,97	22,83
12/09/2023	2.878.138	-1,39%	23,04	22,46	23,49	22,69
11/09/2023	3.109.026	4,21%	22,21	22,20	23,04	23,01
08/09/2023	1.806.950	-0,23%	22,25	21,80	22,34	22,08
07/09/2023	802.983	-1,07%	22,41	22,07	22,57	22,13
06/09/2023	3.118.474	2,04%	22,08	21,97	22,70	22,50
05/09/2023	546.409	0,87%	21,63	21,63	22,26	22,05
04/09/2023	1.910.784	0,60%	22,34	21,82	22,39	21,98
01/09/2023	3.992.652	-1,18%	22,07	21,66	22,25	21,85
31/08/2023	8.854.046	5,14%	21,03	21,03	22,39	22,11
30/08/2023	2.249.431	0,24%	20,94	20,83	21,37	21,03
29/08/2023	781.014	2,94%	20,67	20,43	21,03	20,98
28/08/2023	2.696.780	-0,10%	20,32	19,92	20,41	20,38
25/08/2023	1.831.303	0,49%	20,29	20,25	20,63	20,40
24/08/2023	1.941.515	0,35%	20,44	20,28	20,85	20,30
23/08/2023	2.006.070	2,33%	19,85	19,785	20,34	20,23
22/08/2023	2.057.648	2,78%	19,44	19,385	19,89	19,77
21/08/2023	2.783.984	-2,61%	19,655	19,185	19,655	19,235
18/08/2023	2.521.783	-1,94%	20,03	19,53	20,06	19,75
17/08/2023	1.956.381	-1,28%	20,26	20,08	20,45	20,14
16/08/2023	583.071	-0,10%	20,33	20,27	20,48	20,40
15/08/2023	706.777	-1,92%	20,80	20,18	20,84	20,41
14/08/2023	1.884.162	-0,10%	20,83	20,70	21,12	20,82
11/08/2023	3.102.488	-2,39%	21,21	20,74	21,27	20,84
10/08/2023	4.272.997	3,24%	20,74	20,74	21,60	21,35
09/08/2023	2.747.951	3,89%	20,24	20,21	20,70	20,68
08/08/2023	1.653.570	-1,70%	20,11	19,83	20,29	19,905
07/08/2023	2.456.501	-0,30%	20,35	20,09	20,36	20,25
04/08/2023	4.566.384	-1,31%	20,02	19,73	20,41	20,31
03/08/2023	3.196.481	1,28%	20,21	20,10	20,62	20,58
02/08/2023	3.515.008	-2,50%	20,50	20,26	20,66	20,32
01/08/2023	2.819.835	-1,88%	21,15	20,84	21,15	20,84
31/07/2023	3.294.704	0,05%	21,13	20,99	21,41	21,24
28/07/2023	854.234	0,09%	21,00	20,70	21,31	21,25
27/07/2023	973.018	0,05%	21,32	21,12	21,575	21,18
26/07/2023	653.278	1,10%	20,90	20,74	21,27	21,17
25/07/2023	593.968	-1,13%	21,14	20,73	21,18	20,94
24/07/2023	2.642.703	0,19%	21,08	21,01	21,44	21,11
21/07/2023	3.991.659	1,15%	20,79	20,56	21,14	21,07
20/07/2023	5.519.066	-1,37%	21,17	20,54	21,63	20,83
19/07/2023	2.725.367	6,72%	19,865	19,84	21,40	21,11
18/07/2023	3.156.822	4,08%	19,37	19,055	19,835	19,76
17/07/2023	2.326.452	-2,14%	19,305	18,90	19,345	18,985
14/07/2023	2.125.763	-0,82%	19,48	19,235	19,67	19,40
13/07/2023	3.333.961	1,22%	19,36	19,195	19,67	19,56
12/07/2023	5.307.198	4,97%	18,50	18,43	19,48	19,325
11/07/2023	3.263.921	3,78%	17,94	17,91	18,48	18,41
10/07/2023	2.100.267	-0,25%	17,78	17,565	18,02	17,74
07/07/2023	3.256.674	1,40%	17,66	17,34	17,885	17,785
06/07/2023	1.371.297	-7,32%	18,5425	17,525	18,645	17,54
05/07/2023	3.568.216	-1,33%	18,695	18,595	18,94	18,935
04/07/2023	4.102.202	4,66%	18,35	18,345	19,28	19,19
03/07/2023	2.701.686	2,46%	18,00	17,825	18,43	18,335
30/06/2023	875.230	3,37%	17,545	17,545	18,115	17,9675
29/06/2023	2.567.640	-2,58%	17,775	17,30	17,83	17,365
28/06/2023	4.127.750	1,92%	17,50	16,91	17,835	17,825
27/06/2023	2.337.252	2,01%	17,35	17,265	17,575	17,49
26/06/2023	2.734.646	-1,01%	17,305	16,95	17,425	17,145
23/06/2023	622.620	-1,70%	17,38	17,28	17,825	17,325
22/06/2023	832.681	-1,04%	17,535	17,4475	17,94	17,625
21/06/2023	3.241.341	-2,06%	18,05	17,64	18,075	17,81
20/06/2023	2.586.271	-0,38%	18,125	18,015	18,40	18,185
19/06/2023	2.083.074	-1,75%	18,59	18,255	18,60	18,255
16/06/2023	10.194.750	0,57%	18,56	18,39	18,85	18,58
15/06/2023	3.615.921	-2,28%	18,90	18,195	18,93	18,475
14/06/2023	4.018.381	3,62%	18,305	18,225	19,01	18,905
13/06/2023	3.109.044	-1,70%	18,745	18,00	18,77	18,245
12/06/2023	3.033.921	-0,64%	18,76	18,445	18,875	18,56
09/06/2023	3.252.623	3,15%	18,15	18,13	18,73	18,68
08/06/2023	932.601	-0,33%	18,20	18,035	18,38	18,13
07/06/2023	2.915.976	1,25%	17,975	17,82	18,37	18,195
06/06/2023	2.186.854	1,61%	17,76	17,66	18,005	17,97
05/06/2023	3.481.460	-0,90%	17,95	17,63	18,085	17,685
02/06/2023	6.222.015	5,22%	17,19	17,17	18,065	17,845
01/06/2023	5.210.996	-1,17%	17,02	16,675	17,305	16,96
31/05/2023	16.456.760	-1,01%	17,25	16,24	17,30	17,225
30/05/2023	2.268.410	-0,26%	17,475	17,29	17,74	17,335
29/05/2023	1.738.108	-0,52%	17,72	17,335	17,94	17,38
26/05/2023	2.631.679	-1,83%	17,80	17,405	17,80	17,47
25/05/2023	3.048.654	-1,00%	17,81	17,645	18,05	17,795
24/05/2023	3.840.684	-3,23%	18,355	17,955	18,355	17,975
23/05/2023	7.403.430	5,57%	17,53	17,47	18,795	18,575
22/05/2023	3.609.171	0,54%	17,50	17,185	17,595	17,595
19/05/2023	4.863.191	0,81%	17,40	17,295	17,61	17,50
18/05/2023	3.414.141	-5,32%	17,705	17,195	17,805	17,36
17/05/2023	1.158.005	-0,30%	18,225	18,2075	18,58	18,335
16/05/2023	3.188.953	-1,24%	18,65	18,315	18,68	18,335
15/05/2023	2.742.254	1,87%	18,265	18,215	18,60	18,565
12/05/2023	3.096.859	-2,25%	18,665	18,175	18,665	18,225
11/05/2023	2.882.247	-0,03%	18,66	18,63	18,97	18,645