Italia markets closed

Vonovia SE (1VNA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,11+0,11 (+0,39%)
Alla chiusura: 03:28PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202428,2128,2127,8328,1128,1139
07 mag 202428,6828,8528,6028,0028,00595
06 mag 202427,6727,6727,6727,6727,67-
03 mag 202427,5428,1727,5427,5127,51876
02 mag 202427,3427,4027,2126,7426,741.028
30 apr 202427,5027,7227,1426,5426,542.694
29 apr 202426,1426,1426,1426,2326,23470
26 apr 202425,8925,8925,8925,8925,89-
25 apr 202425,6025,6025,6025,1125,111.005
24 apr 202425,7025,7025,7025,3625,3620
23 apr 202425,8125,8125,8125,8125,81-
22 apr 202425,3525,3525,3525,3525,35-
19 apr 202425,1525,1525,1525,0825,081.000
18 apr 202424,9424,9424,9424,9424,94-
17 apr 202424,6824,6824,4724,4924,49315
16 apr 202424,6324,8324,6324,8824,8852
15 apr 202425,3725,3725,3725,1125,11137
12 apr 202425,2325,2325,2325,2325,23-
11 apr 202424,9024,9024,9025,0225,021.000
10 apr 202425,1825,1825,1825,1825,18-
09 apr 202425,4925,4925,4925,4925,49-
08 apr 202425,5825,6425,5825,6525,65603
05 apr 202425,4825,4825,4825,1325,13300
04 apr 202426,1026,1025,9526,0726,07228
03 apr 202426,1026,3426,1026,1526,15552
02 apr 202426,3026,4026,2926,4426,44140
28 mar 202427,2127,2427,2127,4327,43280
27 mar 202427,2527,2527,2527,3627,36150
26 mar 202427,0227,6027,0227,5127,51728
25 mar 202426,6026,8226,6026,8126,81276
22 mar 202426,5426,6926,5426,5226,52315
21 mar 202426,2726,4426,1026,0826,08425
20 mar 202425,3325,3325,3325,3325,33-
19 mar 202424,6925,1124,5725,1525,15906
18 mar 202424,4024,8424,4024,7824,781.819
15 mar 202424,9624,9623,8024,1224,123.764
14 mar 202427,3027,3027,3026,8626,8625
13 mar 202427,2827,2827,2827,2827,28-
12 mar 202427,6027,7327,1927,4127,41402
11 mar 202427,1827,5027,1827,6227,62600
08 mar 202426,9226,9226,9226,9226,92-
07 mar 202426,6226,6226,6226,7026,70365
06 mar 202426,5926,7525,8025,8925,89429
05 mar 202426,0526,0526,0526,2626,26300
04 mar 202426,1826,1826,1826,1826,18-
01 mar 202426,7126,7126,7126,7126,71-
29 feb 202425,8526,0025,8525,8925,89378
28 feb 202425,6125,6125,5025,6425,64201
27 feb 202426,3026,3026,3026,3426,344.200
26 feb 202426,2626,2626,2326,0126,01338
23 feb 202426,4126,4126,4126,4126,41-
22 feb 202426,4626,4626,4626,4626,46-
21 feb 202426,7226,7226,5326,4726,47600
20 feb 202426,6026,6026,6026,6026,60-
19 feb 202427,1427,1426,6626,6826,68225
16 feb 202426,6626,6626,6626,6626,66-
15 feb 202426,5126,5126,5126,5126,51-
14 feb 202425,8125,8125,8125,8125,81-
13 feb 202425,8825,8825,8825,8225,8211
12 feb 202426,5126,5126,5126,6426,6475
09 feb 202426,6026,6126,0026,0026,00530
08 feb 202426,7526,8526,7426,6726,67790
07 feb 202427,1827,1826,5626,8726,871.633
06 feb 202427,4827,4827,4827,4827,48-
05 feb 202427,5127,5127,5127,5127,51-
02 feb 202427,9927,9927,9927,9927,99-
01 feb 202428,3228,5628,3228,5628,5688
31 gen 202428,8029,2028,8029,2329,231.520
30 gen 202428,5828,5828,5828,4028,40200
29 gen 202428,1628,1628,1628,1628,16-
26 gen 202427,5127,5327,5127,6327,63504
25 gen 202426,9027,5026,9027,4227,42746
24 gen 2024------
23 gen 2024------
22 gen 202426,8226,8226,8227,0027,001
19 gen 202427,1027,1027,0026,9826,981.210
18 gen 202426,7326,7326,7326,7326,73-
17 gen 202426,4726,4726,1626,4626,461.847
16 gen 202427,3027,3027,2127,2027,20512
15 gen 202428,1828,1827,2327,5527,55898
12 gen 202427,5527,8427,5527,7227,72750
11 gen 202427,8027,9127,8027,1827,18210
10 gen 202427,8027,8027,7927,5427,541.000
09 gen 202427,2427,2427,2427,2227,22203
08 gen 202426,9926,9926,6327,3627,36504
05 gen 202427,1827,1827,1027,1227,123.101
04 gen 202427,3928,2327,3927,4827,48165
03 gen 202427,5127,5127,0927,3627,362.358
02 gen 202428,5828,7228,1328,1628,16961
29 dic 202327,8227,8227,8230,6030,604
28 dic 202328,6528,6728,5828,6828,68465
27 dic 202328,4728,4728,4728,6928,69200
22 dic 202328,0028,3028,0028,3628,36235
21 dic 202328,2328,2328,2328,1028,10250
20 dic 202328,0928,0927,5428,3028,30569
19 dic 202328,0628,7327,9828,0228,024.644
18 dic 202327,9827,9827,6427,5627,56403
15 dic 202328,6728,7428,1828,3628,36540
14 dic 202328,9229,0628,3728,8128,816.241
13 dic 202326,5026,5026,5026,5126,51210
*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...