Italia markets closed

Vonovia SE (0QFT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,95+0,52 (+1,90%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202427,4728,2027,4727,9527,951.522.465
09 mag 202427,3528,1627,1927,4327,4399.719
09 mag 20240.9 Dividendo
08 mag 202428,7428,9127,8228,1627,26158.211
07 mag 202428,6028,9728,0328,7627,85774.462
03 mag 202427,5128,2827,1028,1527,2564.576
02 mag 202427,0927,4926,9327,3026,431.148.043
01 mag 202427,1827,1827,1827,0826,2234.743
30 apr 202426,8128,1625,7127,0826,22600.199
29 apr 202425,9826,3525,9126,0825,25150.574
26 apr 202425,3526,0925,0825,8325,001.515.806
25 apr 202425,3525,8925,0025,2224,41534.330
24 apr 202425,7425,9425,2025,2324,421.023.152
23 apr 202425,4925,9925,2025,9125,08562.098
22 apr 202425,3725,7225,0725,5024,69491.900
19 apr 202424,6725,2824,5225,1724,37907.007
18 apr 202424,6024,9524,3524,7623,97269.737
17 apr 202424,4524,7824,2624,4823,70675.979
16 apr 202424,6125,1824,4024,6823,901.043.657
15 apr 202425,1725,4525,0125,3424,53554.584
12 apr 202425,3925,6024,8525,0824,27400.594
11 apr 202425,0025,4924,7625,2124,40573.764
10 apr 202425,6326,0224,8225,3824,573.259.008
09 apr 202425,4825,7625,3325,5824,771.682.812
08 apr 202425,2625,6525,1825,5624,742.364.276
05 apr 202425,5726,0825,1325,4424,63634.460
04 apr 202426,0626,2325,8926,0925,26612.070
03 apr 202426,3626,4726,0026,3425,501.707.900
02 apr 202427,0327,5726,2726,4025,56567.780
28 mar 202427,4227,6526,9027,3126,44599.896
27 mar 202427,4427,6927,0827,2026,333.353.386
26 mar 202426,9827,6026,7927,2426,37294.544
25 mar 202426,6826,9626,3426,7325,87791.889
22 mar 202426,2326,8526,1026,6725,82305.890
21 mar 202425,9226,5125,1426,3825,53733.141
20 mar 202425,0025,4324,8525,4224,60631.294
19 mar 202424,6125,2224,4825,0724,26347.118
18 mar 202424,3925,0623,8424,9324,13735.076
15 mar 202425,8926,0023,7424,0623,293.191.335
14 mar 202427,1027,5526,7426,9826,12873.190
13 mar 202427,3427,5526,6327,1426,271.815.175
12 mar 202427,7928,0827,2327,3626,491.172.307
11 mar 202426,9927,6726,7227,5126,64752.798
08 mar 202426,7227,2326,2426,9326,07665.402
07 mar 202425,7026,7825,5326,5825,731.365.358
06 mar 202426,3326,7825,6925,9525,13487.116
05 mar 202426,1326,3525,9526,2325,39251.791
04 mar 202426,7526,8025,8525,9825,14152.430
01 mar 202425,9326,8325,8126,6725,81504.378
29 feb 202425,8326,2825,4525,9725,14932.655
28 feb 202426,3126,4525,3525,4724,65335.475
27 feb 202425,9726,5725,8026,3625,52130.663
26 feb 202426,3426,6026,0326,1325,29403.988
23 feb 202426,4426,6926,1826,3425,50458.882
22 feb 202426,6726,9226,2426,6725,82380.348
21 feb 202426,5526,7526,3426,6825,831.275.249
20 feb 202426,5826,9126,3026,5825,73507.287
19 feb 202426,5926,9726,4226,5325,68299.828
16 feb 202426,7526,8226,3826,3625,52403.830
15 feb 202426,0326,6625,6126,3925,54278.462
14 feb 202425,7726,0325,6625,9125,083.906.571
13 feb 202426,5126,7425,5725,8224,99557.418
12 feb 202426,3326,8526,2626,5125,66325.760
09 feb 202426,7026,8725,9726,1325,291.896.441
08 feb 202426,9727,2426,6526,8826,02747.225
07 feb 202427,3427,5426,8927,2326,36603.996
06 feb 202427,8327,9727,1227,4126,53812.281
05 feb 202427,9328,2127,4327,5826,70704.473
02 feb 202428,7729,0027,7527,9127,01842.048
01 feb 202428,6029,2328,1528,8027,88493.319
31 gen 202428,6029,2928,2028,8827,96513.929
30 gen 202428,4528,7228,0328,5727,661.362.977
29 gen 202427,5728,3527,1627,9727,07952.050
26 gen 202427,4327,6727,0527,4226,54683.215
25 gen 202427,4227,6926,7527,2926,42241.055
24 gen 202426,7827,7026,4327,4226,54769.692
23 gen 202427,1827,3526,5826,6925,84246.168
22 gen 202427,4127,5626,7927,0526,18298.212
19 gen 202427,1027,2626,3927,0926,23649.089
18 gen 202426,8327,0526,2426,8225,961.624.699
17 gen 202426,4827,4526,1826,4025,561.022.519
16 gen 202427,3227,7627,1127,3526,48485.888
15 gen 202428,0928,1627,5527,9127,01435.538
12 gen 202427,1327,9626,8527,8626,97369.997
11 gen 202427,6627,9326,9827,3826,50403.290
10 gen 202427,3627,9827,0327,5826,70418.487
09 gen 202427,2827,4226,9727,1826,321.345.584
08 gen 202426,9727,2826,4927,0526,182.020.457
05 gen 202427,2027,4526,7727,2026,33641.874
04 gen 202427,3627,8927,1927,4226,54404.199
03 gen 202427,9128,2227,1227,1126,25753.035
02 gen 202428,4728,7628,0528,3827,47315.069
29 dic 202328,8028,9328,2528,5927,68207.424
28 dic 202328,8428,9428,5328,5727,66184.204
27 dic 202328,3528,8228,1928,5827,67418.127
22 dic 202328,0128,4127,8328,2227,311.248.823
21 dic 202327,8828,4127,7027,9227,03682.738
20 dic 202328,2528,4827,8428,0127,111.020.506
19 dic 202327,7728,2827,5628,0127,112.450.623
18 dic 202327,8128,3827,5027,8626,971.665.284
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...