Italia markets close in 1 hour 20 minutes
FTSE MIB
34.682,47 +190,06 (+0,55%) Dow Jones
38.645,82 -40,50 (-0,10%) Nasdaq
16.830,88 +95,87 (+0,57%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,05 -1,94 (-2,52%) Bitcoin EUR
64.086,50 +1.518,57 (+2,43%)
Vonovia SE (VNA.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:09AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 30 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 29 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 28 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 27 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 24 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 23 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 22 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 21 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 17 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 16 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 15 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 14 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 13 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 10 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 09 mag 2024 | 0.87845 Dividendo | |||||
| 08 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 07 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 06 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 03 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 02 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 30 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 29 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 26 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 25 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 24 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 23 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 22 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 19 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 18 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 17 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 16 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 15 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 12 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 11 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 10 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 09 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 08 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 05 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 04 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 03 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 27 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 26 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 25 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 22 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 21 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 20 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 19 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 18 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 15 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 14 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 13 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 12 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 11 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 08 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 07 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 06 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 05 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 04 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 01 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 29 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 28 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 27 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 26 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 23 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 22 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 21 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 20 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 19 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 16 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 15 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 14 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 13 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 12 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 09 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 08 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 07 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 06 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 05 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 02 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 01 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 31 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 30 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 29 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 26 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 25 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 19 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 18 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 17 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 16 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 15 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 12 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 11 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 10 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| 09 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,42 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.