Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10-05-2023	4.659.335	3,27%	18,16	18,135	18,69	18,65
09-05-2023	3.501.735	-2,19%	18,45	17,995	18,455	18,06
08-05-2023	2.305.917	-1,10%	18,57	18,145	18,635	18,465
05-05-2023	3.453.785	0,40%	18,68	18,57	19,125	18,67
04-05-2023	1.488.700	0,49%	18,75	17,595	18,925	18,595
03-05-2023	1.611.011	-1,36%	18,92	18,4175	18,97	18,505
02-05-2023	4.196.290	-4,54%	19,59	18,725	19,625	18,735
01-05-2023	3.525.684	0,00%	19,355	19,045	19,90	19,625
28-04-2023	3.525.684	1,58%	19,355	19,045	19,90	19,625
27-04-2023	851.007	1,36%	19,045	18,825	19,38	19,325
26-04-2023	7.119.659	2,77%	19,35	18,885	19,815	19,09
25-04-2023	1.874.726	-0,85%	18,78	18,32	18,78	18,575
24-04-2023	1.994.081	-0,45%	18,91	18,735	19,055	18,735
21-04-2023	2.671.724	0,43%	18,60	18,475	18,89	18,82
20-04-2023	1.393.191	-3,03%	19,36	18,535	19,515	18,74
19-04-2023	3.333.519	-0,28%	19,155	18,865	19,375	19,315
18-04-2023	3.611.202	0,91%	19,30	19,15	19,61	19,37
17-04-2023	3.082.210	0,31%	19,22	18,865	19,345	19,195
14-04-2023	4.897.243	3,13%	18,705	18,70	19,44	19,135
13-04-2023	3.185.453	0,52%	18,53	18,24	18,72	18,555
12-04-2023	5.301.948	1,71%	18,205	18,20	18,98	18,46
11-04-2023	4.801.682	2,46%	17,90	17,63	18,16	18,15
10-04-2023	4.724.819	0,00%	16,805	16,80	17,805	17,715
06-04-2023	4.724.819	5,95%	16,805	16,80	17,805	17,715
05-04-2023	4.570.134	-2,82%	17,08	16,585	17,185	16,72
04-04-2023	5.749.470	0,67%	17,16	17,09	17,715	17,205
03-04-2023	5.450.290	-1,44%	17,505	16,885	17,615	17,09
31-03-2023	6.582.963	-0,17%	17,37	17,01	17,625	17,34
30-03-2023	7.634.466	5,02%	16,885	16,87	17,42	17,37
29-03-2023	11.135.841	5,65%	15,77	15,30	16,81	16,54
28-03-2023	11.264.020	-6,03%	16,925	15,27	16,93	15,655
27-03-2023	5.797.235	-0,15%	16,45	16,41	17,005	16,66
24-03-2023	8.926.516	-4,71%	17,405	16,46	17,48	16,685
23-03-2023	1.641.491	-1,23%	17,71	17,3525	18,015	17,51
22-03-2023	7.727.822	-4,61%	18,19	17,66	18,285	17,71
21-03-2023	5.668.292	-2,32%	19,06	18,505	19,08	18,565
20-03-2023	5.595.577	1,09%	18,725	18,605	19,40	19,005
17-03-2023	14.930.205	-2,24%	19,68	17,94	19,76	18,80
16-03-2023	8.702.622	-4,42%	20,15	18,98	20,26	19,23
15-03-2023	2.028.695	-0,25%	20,10	19,365	20,41	20,09
14-03-2023	6.015.982	-0,20%	20,25	20,13	20,83	20,15
13-03-2023	8.190.301	-1,13%	20,56	19,47	20,66	20,19
10-03-2023	7.743.561	-3,31%	21,00	19,96	21,03	20,42
09-03-2023	8.345.466	-5,12%	22,02	21,04	22,05	21,12
08-03-2023	4.488.446	-0,89%	22,18	21,84	22,34	22,26
07-03-2023	10.145.059	-5,63%	23,60	22,02	24,02	22,46
06-03-2023	3.541.345	3,75%	23,13	22,90	23,88	23,80
03-03-2023	2.940.046	2,05%	22,62	22,62	23,00	22,94
02-03-2023	3.770.488	0,49%	22,02	21,87	22,65	22,48
01-03-2023	6.075.709	-6,21%	23,80	22,28	23,82	22,37
28-02-2023	4.340.055	-0,67%	23,87	23,51	24,01	23,85
27-02-2023	2.250.039	0,88%	23,81	23,80	24,24	24,01
24-02-2023	6.240.901	-5,03%	25,25	23,80	25,25	23,80
23-02-2023	1.817.623	1,66%	24,70	24,61	25,28	25,06
22-02-2023	2.337.322	-1,20%	24,82	24,37	24,83	24,65
21-02-2023	1.985.417	-2,00%	25,40	24,87	25,45	24,95
20-02-2023	1.019.590	0,00%	25,65	25,41	25,75	25,46
17-02-2023	2.704.982	0,71%	24,85	24,71	25,63	25,46
16-02-2023	989.903	-1,98%	26,05	24,74	26,09	25,29
15-02-2023	2.469.568	-0,58%	25,94	25,51	25,96	25,76
14-02-2023	2.855.457	-0,73%	26,30	25,76	26,62	25,91
13-02-2023	1.788.139	0,12%	26,12	25,67	26,13	26,10
10-02-2023	2.364.755	-2,51%	26,49	25,87	26,82	26,07
09-02-2023	611.165	1,52%	26,62	26,39	26,88	26,72
08-02-2023	813.988	0,46%	26,59	26,285	26,90	26,32
07-02-2023	1.952.640	-1,83%	26,85	25,98	26,85	26,28
06-02-2023	2.200.930	-2,30%	27,18	26,40	27,41	26,77
03-02-2023	3.406.699	-2,80%	27,90	27,22	27,92	27,40
02-02-2023	4.886.539	8,59%	26,44	26,42	28,38	28,19
01-02-2023	1.929.977	0,35%	25,96	25,82	26,38	25,96
31-01-2023	2.562.163	0,31%	25,66	25,43	26,12	25,87
30-01-2023	2.273.345	-1,87%	26,29	25,44	26,32	25,79
27-01-2023	1.841.174	0,69%	26,35	26,13	26,52	26,28
26-01-2023	2.450.945	-1,51%	26,75	26,03	26,82	26,10
25-01-2023	1.806.783	-0,64%	26,52	26,21	26,78	26,50
24-01-2023	1.793.014	-0,30%	27,04	26,44	27,20	26,67
23-01-2023	1.643.404	2,92%	26,14	26,11	26,82	26,75
20-01-2023	2.823.538	-0,61%	26,41	25,79	26,63	25,99
19-01-2023	2.629.617	-3,43%	26,89	26,09	27,17	26,15
18-01-2023	3.404.799	-2,31%	27,50	26,82	27,57	27,08
17-01-2023	3.266.795	-1,14%	28,21	27,20	28,72	27,72
16-01-2023	1.985.183	3,66%	27,25	27,07	28,18	28,04
13-01-2023	2.398.044	-0,19%	27,41	26,91	27,56	27,05
12-01-2023	4.339.382	0,89%	27,02	26,40	27,58	27,10
11-01-2023	4.655.518	6,55%	25,44	25,42	26,95	26,86
10-01-2023	2.220.179	-0,59%	25,22	25,01	25,46	25,21
09-01-2023	3.214.970	3,64%	24,62	24,10	25,40	25,36
06-01-2023	1.914.301	1,37%	24,26	23,84	24,57	24,47
05-01-2023	1.752.083	-1,75%	24,56	24,11	24,83	24,14
04-01-2023	2.968.294	5,41%	23,56	23,27	24,71	24,57
03-01-2023	2.411.358	1,79%	23,02	22,80	23,69	23,31
02-01-2023	1.551.596	4,00%	22,37	22,34	22,96	22,90
30-12-2022	1.225.947	-1,78%	22,15	21,89	22,34	22,02
29-12-2022	1.629.955	1,86%	22,05	21,78	22,44	22,42
28-12-2022	1.466.287	0,69%	21,89	21,69	22,23	22,01
27-12-2022	1.069.530	0,14%	21,90	21,62	22,09	21,86
23-12-2022	1.421.646	0,65%	21,74	21,52	21,97	21,83
22-12-2022	1.609.893	-0,41%	21,50	21,46	22,02	21,69
21-12-2022	2.402.570	4,31%	21,12	21,12	21,84	21,78
20-12-2022	2.106.647	-2,79%	21,12	20,61	21,18	20,88