Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/04/2024	385.762	0,04%	25,73	25,50	25,91	25,80
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
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