Italia markets close in 5 hours 30 minutes

Vonovia SE (VNA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,62-0,08 (-0,28%)
In data: 10:44AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202428,7928,7928,4528,6228,62524
21 mag 202429,3129,3128,7028,7028,701.314
20 mag 202429,6829,8329,5029,5029,503.478
17 mag 202429,6729,7929,5529,7929,791.185
16 mag 202429,7030,2129,6529,8229,827.202
15 mag 202428,0029,9228,0029,8129,8111.927
14 mag 202427,8328,0027,8028,0028,001.406
13 mag 202427,7827,9527,6727,9427,941.102
10 mag 202427,6128,1527,6127,6427,643.892
09 mag 202427,4027,5927,4027,5927,59962
09 mag 20240.9 Dividendo
08 mag 202428,6628,8227,9128,2627,364.530
07 mag 202428,3028,9528,2628,7527,8310.972
06 mag 202428,2028,2827,9528,2627,362.928
03 mag 202427,4028,1427,3428,1427,245.536
02 mag 202427,3427,5926,9827,3626,491.431
30 apr 202426,6327,7226,6327,1226,2614.582
29 apr 202426,0226,2426,0226,2125,38641
26 apr 202425,3126,0025,3125,9025,081.371
25 apr 202425,2525,4625,1125,3024,49563
24 apr 202425,9425,9425,2525,3524,54989
23 apr 202425,4425,9425,4425,7224,902.405
22 apr 202425,1825,5825,1825,5524,742.578
19 apr 202424,5125,2324,5125,0624,261.174
18 apr 202424,4924,8924,4924,7523,962.768
17 apr 202424,5624,6624,2924,4523,672.706
16 apr 202424,8524,8524,4324,6723,885.122
15 apr 202425,2125,4424,9924,9924,19855
12 apr 202425,1825,6025,1825,1924,393.524
11 apr 202425,1325,2024,9225,1824,382.611
10 apr 202425,5625,9724,9025,1924,393.003
09 apr 202425,5225,5625,3625,5124,70873
08 apr 202425,2125,6725,2125,6724,853.839
05 apr 202425,4025,7425,1225,4024,597.920
04 apr 202426,0726,1825,5025,5024,6912.023
03 apr 202426,2326,4125,9926,1525,322.721
02 apr 202427,2427,2426,2726,2925,4515.688
28 mar 202427,1627,4626,9227,3026,435.668
27 mar 202427,4527,4527,1227,1826,315.675
26 mar 202427,0227,5726,8727,5326,656.101
25 mar 202426,7626,9126,4426,8826,0210.532
22 mar 202425,9726,8425,9726,7025,854.357
21 mar 202425,5326,4325,5325,9925,1613.637
20 mar 202425,2125,5924,9425,5924,784.013
19 mar 202424,8525,2124,5625,2124,411.896
18 mar 202424,1625,0524,1624,8524,0619.821
15 mar 202425,6226,1023,7524,1923,4223.704
14 mar 202427,1727,5625,8926,0025,176.346
13 mar 202427,2927,2927,1027,2926,42900
12 mar 202427,5227,8627,3427,3526,481.964
11 mar 202426,7327,6626,7327,5926,7115.536
08 mar 202426,6127,0026,3526,7125,863.336
07 mar 202425,6126,7125,5026,5125,673.437
06 mar 202426,1326,7225,6425,6424,8219.377
05 mar 202426,1926,2226,0526,1525,322.978
04 mar 202426,6626,7825,8526,2025,374.106
01 mar 202425,8526,7525,8526,7525,901.884
29 feb 202425,5426,0625,5425,8525,034.978
28 feb 202426,2226,2225,4425,5024,694.968
27 feb 202426,0526,3226,0026,2725,437.563
26 feb 202426,2426,2826,0026,0925,262.241
23 feb 202426,4426,5026,2026,4925,652.750
22 feb 202426,4426,7826,4126,4625,621.986
21 feb 202426,5926,5926,3426,3425,501.251
20 feb 202426,6526,6526,4726,4725,631.656
19 feb 202426,5426,8026,4826,6625,811.696
16 feb 202426,6926,7626,4126,6725,821.620
15 feb 202425,7726,6125,7726,6125,762.511
14 feb 202425,7126,0025,7125,7524,933.267
13 feb 202426,4526,5825,7225,8825,061.633
12 feb 202426,1826,7826,1026,6225,773.102
09 feb 202426,6126,6126,0026,2025,373.783
08 feb 202426,8026,9026,6126,6125,763.818
07 feb 202427,3227,3226,9026,9826,124.781
06 feb 202427,6227,7627,2427,3126,441.715
05 feb 202428,0428,2027,6627,6626,783.549
02 feb 202428,8328,9328,3828,3827,482.316
01 feb 202428,8428,8428,2228,6527,743.371
31 gen 202428,4529,2528,4528,7227,816.249
30 gen 202428,2828,5428,2828,4327,526.197
29 gen 202427,5028,2527,4728,2127,313.341
26 gen 202427,4427,8027,4027,8026,912.405
25 gen 202427,3027,4926,9327,4926,611.047
24 gen 202426,6127,6326,6127,4626,595.230
23 gen 202427,0427,1626,5626,5625,7155.414
22 gen 202427,0727,2226,9326,9426,082.073
19 gen 202426,7927,1526,7926,9326,076.041
18 gen 202426,5426,9226,4826,9226,0624.244
17 gen 202427,0727,0726,2826,3125,474.713
16 gen 202427,3927,3927,1327,1526,294.450
15 gen 202427,7028,0327,5327,6426,769.040
12 gen 202427,1527,8827,1527,8826,991.680
11 gen 202427,8927,9427,0627,1826,313.506
10 gen 202427,2027,7827,0927,6126,731.666
09 gen 202427,2527,2827,0927,2726,403.053
08 gen 202426,9327,5026,9327,5026,623.602
05 gen 202427,1827,3526,8026,9526,095.399
04 gen 202427,4227,7227,3227,3226,451.852
03 gen 202428,0228,0727,1027,4526,587.290
02 gen 202428,5228,7927,9028,0827,199.188
*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...