Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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