Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	2.789.557	-0,09%	21,50	21,27	21,70	21,48
16/12/2022	18.761.109	-8,24%	23,40	21,11	23,44	21,50
15/12/2022	5.275.114	-3,82%	24,14	23,36	24,31	23,43
14/12/2022	2.380.236	1,37%	23,95	23,58	24,54	24,36
13/12/2022	3.243.988	5,07%	22,95	22,67	24,61	24,03
12/12/2022	1.963.516	-2,14%	23,10	22,66	23,21	22,87
09/12/2022	2.002.704	-0,34%	23,44	23,16	23,80	23,37
08/12/2022	2.464.393	0,82%	23,34	22,82	23,78	23,45
07/12/2022	2.803.915	-0,51%	23,28	22,91	23,42	23,26
06/12/2022	2.164.576	-1,35%	23,40	23,22	24,04	23,38
05/12/2022	1.818.318	-1,29%	23,91	23,60	24,30	23,70
02/12/2022	2.405.359	2,96%	23,32	23,30	24,48	24,01
01/12/2022	3.536.319	-0,72%	24,21	23,27	24,69	23,32
30/11/2022	3.870.947	-1,30%	24,01	23,49	24,58	23,49
29/11/2022	2.173.939	-0,71%	24,20	23,52	24,54	23,80
28/11/2022	2.021.245	-1,36%	24,35	23,51	24,38	23,97
25/11/2022	1.624.602	-0,78%	24,43	24,00	24,50	24,30
24/11/2022	2.665.742	5,74%	23,39	23,20	24,62	24,49
23/11/2022	1.018.303	-1,03%	23,56	22,67	23,56	23,16
22/11/2022	2.109.165	-1,64%	23,57	23,25	23,93	23,36
21/11/2022	2.197.948	-2,42%	24,24	23,54	24,30	23,75
18/11/2022	2.679.049	1,59%	24,00	23,84	24,53	24,34
17/11/2022	2.160.796	-1,44%	24,48	23,63	24,86	23,96
16/11/2022	2.795.041	-2,29%	24,80	23,95	24,89	24,31
15/11/2022	3.532.765	-0,56%	25,22	24,45	25,48	24,88
14/11/2022	2.271.713	-0,79%	25,45	24,70	25,54	25,02
11/11/2022	4.472.902	2,65%	24,61	24,59	25,80	25,22
10/11/2022	6.541.463	5,50%	22,51	22,22	25,00	24,57
09/11/2022	1.984.455	2,28%	22,70	22,38	23,38	23,29
08/11/2022	2.374.309	1,83%	22,25	21,75	22,80	22,77
07/11/2022	2.128.159	-1,59%	22,45	22,15	22,84	22,36
04/11/2022	4.866.939	7,22%	21,28	21,03	22,92	22,72
03/11/2022	2.595.225	-2,26%	21,35	20,81	21,49	21,19
02/11/2022	3.643.502	-5,62%	22,84	21,54	22,87	21,68
01/11/2022	2.773.566	2,55%	22,49	22,41	23,34	22,97
31/10/2022	2.848.429	1,82%	22,06	21,86	22,40	22,40
28/10/2022	983.923	-5,19%	22,59	21,805	22,85	21,94
27/10/2022	1.084.892	4,57%	21,965	21,81	23,29	23,13
26/10/2022	1.031.346	-0,77%	22,245	21,88	22,39	22,05
25/10/2022	1.411.057	4,22%	21,34	20,97	22,24	22,22
24/10/2022	2.588.122	2,25%	21,30	20,80	21,48	21,33
21/10/2022	3.562.801	-2,11%	21,06	20,54	21,55	20,86
20/10/2022	2.236.413	3,05%	20,55	20,31	21,40	21,31
19/10/2022	2.925.287	-1,94%	21,29	20,47	21,32	20,68
18/10/2022	3.259.537	-0,80%	21,56	21,02	21,70	21,09
17/10/2022	3.097.452	5,25%	20,35	20,30	21,53	21,26
14/10/2022	2.164.496	6,94%	19,45	19,24	20,49	20,20
13/10/2022	1.856.590	-1,25%	19,10	18,59	19,975	18,965
12/10/2022	3.581.913	-5,51%	20,13	19,13	20,16	19,20
11/10/2022	1.114.571	1,64%	19,9375	19,69	20,36	20,32
10/10/2022	1.580.379	-3,23%	20,45	19,865	20,81	19,95
07/10/2022	1.120.030	-3,40%	21,30	20,575	21,64	20,61
06/10/2022	1.066.906	-1,11%	21,96	21,18	22,06	21,41
05/10/2022	1.163.257	-4,71%	22,72	21,40	22,88	21,68
04/10/2022	1.607.000	-0,40%	23,27	22,34	23,59	22,74
03/10/2022	1.321.742	2,56%	22,15	21,765	22,94	22,73
30/09/2022	4.180.765	5,61%	21,21	21,04	22,43	22,21
29/09/2022	3.874.529	-3,67%	21,74	20,34	21,78	21,03
28/09/2022	4.852.111	3,61%	20,67	20,29	22,01	21,83
27/09/2022	3.106.002	-1,77%	21,79	20,98	21,82	21,07
26/09/2022	2.787.956	-2,50%	21,84	21,45	21,99	21,45
23/09/2022	1.399.660	-1,21%	22,34	21,17	22,50	22,06
22/09/2022	2.812.359	-4,29%	22,66	22,12	23,05	22,30
21/09/2022	1.093.282	0,56%	22,96	22,88	23,59	23,34
20/09/2022	3.130.224	-2,84%	23,94	22,67	23,97	23,26
19/09/2022	724.150	-1,72%	24,39	23,475	24,62	23,96
16/09/2022	7.465.845	0,41%	23,65	23,57	24,51	24,42
15/09/2022	2.872.696	-1,14%	24,68	24,00	24,69	24,32
14/09/2022	3.875.828	-3,11%	25,38	24,55	25,60	24,60
13/09/2022	3.142.385	-4,98%	26,86	25,39	26,88	25,39
12/09/2022	2.499.619	2,34%	26,54	26,22	26,98	26,72
09/09/2022	1.902.209	1,52%	25,89	25,77	26,32	26,11
08/09/2022	2.329.317	-3,09%	26,76	25,35	26,85	25,72
07/09/2022	1.309.342	0,04%	26,30	26,17	26,70	26,54
06/09/2022	1.507.741	1,22%	26,20	26,13	26,78	26,53
05/09/2022	1.644.645	-2,13%	26,24	25,97	26,52	26,21
02/09/2022	1.914.468	1,86%	26,56	26,02	26,79	26,78
01/09/2022	2.458.391	-2,63%	26,72	26,03	26,78	26,29
31/08/2022	3.928.330	0,19%	26,78	26,54	27,63	27,00
30/08/2022	1.830.273	2,12%	26,48	26,33	27,35	26,95
29/08/2022	1.980.586	-0,64%	26,29	26,06	26,81	26,39
26/08/2022	3.454.471	-5,72%	28,21	26,42	28,48	26,56
25/08/2022	1.522.310	-1,98%	28,90	28,16	29,00	28,17
24/08/2022	494.930	-0,10%	28,71	28,21	28,91	28,74
23/08/2022	1.619.907	0,53%	28,50	28,42	29,00	28,69
22/08/2022	1.963.558	-1,92%	29,06	28,35	29,29	28,54
19/08/2022	665.868	-3,28%	29,90	29,14	30,17	29,22
18/08/2022	505.968	0,77%	30,30	29,99	30,59	30,22
17/08/2022	558.848	-5,27%	31,59	29,94	31,665	30,00
16/08/2022	1.356.815	1,31%	31,37	31,12	31,69	31,65
15/08/2022	498.502	-0,32%	31,525	31,17	31,60	31,21
12/08/2022	1.579.250	2,25%	30,72	30,65	31,43	31,43
11/08/2022	1.361.903	-1,29%	30,94	30,56	31,28	30,74
10/08/2022	1.725.410	2,43%	30,20	29,95	31,16	31,14
09/08/2022	1.313.499	-1,81%	30,95	30,19	31,12	30,40
08/08/2022	1.373.081	2,11%	30,49	30,44	31,33	30,96
05/08/2022	917.973	0,53%	30,36	29,785	30,71	30,32
04/08/2022	2.805.717	-4,52%	32,00	29,91	32,08	30,21
03/08/2022	3.058.201	0,54%	31,68	31,26	33,16	31,64
02/08/2022	750.500	-0,51%	31,46	30,91	31,835	31,47