Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
01/08/2022	1.752.720	-2,77%	32,51	31,47	32,55	31,57
29/07/2022	2.888.302	1,47%	32,11	31,84	32,77	32,47
28/07/2022	2.789.746	3,19%	31,15	31,15	32,18	32,00
27/07/2022	3.014.817	3,23%	30,17	29,58	31,37	31,01
26/07/2022	2.020.904	-2,59%	30,78	29,90	30,83	30,04
25/07/2022	1.799.916	-3,38%	31,71	30,57	31,91	30,84
22/07/2022	1.926.046	6,13%	29,93	29,91	32,35	31,84
21/07/2022	2.066.110	1,35%	29,50	29,04	30,03	29,97
20/07/2022	919.626	0,54%	29,65	29,38	30,13	29,57
19/07/2022	805.572	3,19%	28,47	28,32	29,50	29,46
18/07/2022	1.389.579	1,63%	28,29	28,23	28,73	28,65
15/07/2022	2.523.964	1,81%	28,00	27,51	28,31	28,19
14/07/2022	2.099.900	-2,02%	28,11	27,17	28,15	27,69
13/07/2022	2.122.537	0,11%	27,93	27,84	29,08	28,26
12/07/2022	2.530.051	0,79%	27,55	26,95	28,30	28,23
11/07/2022	1.707.512	-1,58%	28,06	27,84	28,63	28,01
08/07/2022	2.431.069	-1,90%	28,87	28,11	28,89	28,46
07/07/2022	2.479.333	1,08%	28,91	28,27	29,15	29,01
06/07/2022	2.488.488	3,09%	28,39	28,04	28,89	28,70
05/07/2022	3.060.743	-0,78%	28,20	27,62	28,85	27,84
04/07/2022	2.434.617	-4,95%	29,76	27,97	29,90	28,06
01/07/2022	1.831.422	0,41%	29,48	28,91	29,99	29,52
30/06/2022	3.822.272	-3,89%	30,21	28,97	30,37	29,40
29/06/2022	1.827.020	-2,39%	31,02	30,36	31,19	30,59
28/06/2022	1.883.384	0,32%	31,22	30,78	31,60	31,34
27/06/2022	856.609	-1,54%	31,81	31,065	32,48	31,24
24/06/2022	2.674.079	2,49%	31,07	31,07	32,19	31,70
23/06/2022	2.701.152	-1,93%	31,29	30,33	31,38	30,93
22/06/2022	829.582	-0,55%	31,44	30,87	31,91	31,54
21/06/2022	733.952	2,32%	31,25	31,03	31,88	31,71
20/06/2022	1.391.454	-0,61%	31,50	30,73	31,70	31,07
17/06/2022	909.416	2,96%	30,51	30,28	31,75	31,29
16/06/2022	1.119.978	-4,45%	31,55	30,08	31,70	30,28
15/06/2022	1.277.667	-0,10%	31,89	31,38	32,275	31,59
14/06/2022	1.831.357	2,30%	30,88	30,48	31,81	31,62
13/06/2022	1.310.634	-5,96%	32,14	30,88	32,42	30,91
10/06/2022	1.273.000	-3,68%	33,60	32,22	33,60	32,75
09/06/2022	930.279	-4,28%	35,56	33,94	35,61	34,00
08/06/2022	587.126	-0,92%	36,00	35,32	36,00	35,52
07/06/2022	880.455	-0,19%	35,56	35,56	36,11	35,92
06/06/2022	449.143	1,87%	35,62	35,065	36,00	35,99
03/06/2022	442.260	-0,76%	35,86	35,19	35,90	35,33
02/06/2022	684.932	1,95%	35,11	34,95	35,62	35,60
01/06/2022	1.034.723	-0,96%	35,49	34,65	35,51	34,98
31/05/2022	767.714	-0,59%	35,46	34,72	35,46	35,32