Italia markets open in 1 hour 21 minutes

Vonovia SE (VNA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,49-0,05 (-0,20%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202424,5524,5524,4924,4924,49-
16 apr 202424,6624,6624,5424,5424,54-
15 apr 202425,2025,2025,0425,0425,04-
12 apr 202425,5125,5125,2325,2325,23-
11 apr 202425,0725,0725,0325,0325,0340
10 apr 202425,6125,6125,2125,2125,21-
09 apr 202425,4025,5125,4025,5125,51-
08 apr 202425,1925,5625,1925,5625,56-
05 apr 202425,2125,2625,2125,2625,26150
04 apr 202426,1026,6426,1026,6426,64-
03 apr 202426,4226,4226,1026,1026,10150
02 apr 202426,7926,7926,4526,4526,45400
28 mar 202427,4527,4527,4527,4527,45-
27 mar 202427,4027,4027,3527,3527,35-
26 mar 202427,0427,5927,0427,5927,59200
25 mar 202426,6826,9826,6826,9826,98-
22 mar 202426,3526,7626,3526,7626,76189
21 mar 202426,2026,2026,2026,2026,20125
20 mar 202425,0425,0425,0425,0425,04-
19 mar 202424,8825,1624,8825,1625,1660
18 mar 202424,4224,7824,4224,7824,78-
15 mar 202425,1525,1524,7825,1525,15548
14 mar 202427,4727,4726,8126,8126,81-
13 mar 202427,3827,3827,1727,1727,17-
12 mar 202427,4727,4727,3527,3527,35-
11 mar 202427,2227,5727,2227,5727,57-
08 mar 202426,7326,8826,7326,8826,88-
07 mar 202425,6126,6225,6126,6226,62-
06 mar 202426,1726,1725,7525,7525,75100
05 mar 202426,1726,2426,1726,2426,24-
04 mar 202426,6926,6926,6926,6926,69-
01 mar 202426,0426,0426,0426,0426,04-
29 feb 202426,0526,0525,8225,8225,82-
28 feb 202426,2026,2026,2026,2026,20-
27 feb 202425,9925,9925,9925,9925,99-
26 feb 202426,3126,3126,3126,3126,31-
23 feb 202426,5726,5726,4426,4426,44-
22 feb 202426,6126,6126,5226,5226,52-
21 feb 202426,6726,6726,6726,6726,67-
20 feb 202426,6726,6726,6726,6726,67-
19 feb 202426,7626,7626,7626,7626,76-
16 feb 202426,4926,4926,4926,4926,49-
15 feb 202425,9225,9225,9225,9225,92-
14 feb 202425,8625,8625,8625,8625,86-
13 feb 202426,6026,6026,6026,6026,60-
12 feb 202426,3726,3726,3726,3726,37-
09 feb 202426,8326,8326,8326,8326,83-
08 feb 202427,0227,0226,7126,7126,71-
07 feb 202427,3827,4127,3827,4127,413
06 feb 202427,6827,6827,6827,6827,68-
05 feb 202428,0128,0127,8027,8027,8050
02 feb 202428,9628,9627,9527,9527,95-
01 feb 202428,3028,5228,3028,5228,52-
31 gen 202428,8828,8828,8828,8828,88-
30 gen 202428,6828,6828,6828,6828,688
29 gen 202427,4127,4127,4127,4127,41-
26 gen 202427,2927,6927,2927,6927,69-
25 gen 202427,4227,4227,4227,4227,42-
24 gen 202426,9726,9726,9726,9726,97-
23 gen 202427,1927,1927,1927,1927,19-
22 gen 202427,2427,2427,2427,2427,24-
19 gen 202427,1927,1926,9226,9226,92-
18 gen 202426,7626,7626,7626,7626,76-
17 gen 202426,8326,8326,8326,8326,83150
16 gen 202428,5028,5028,5028,5028,50-
15 gen 202427,7028,5027,7028,5028,50-
12 gen 202427,3727,7727,3727,7727,77-
11 gen 202427,6927,6927,6927,6927,69-
10 gen 202427,8627,9527,8627,9527,9580
09 gen 202427,2327,2327,2327,2327,23-
08 gen 202427,0127,0126,5026,5026,501.076
05 gen 202427,3527,3526,9127,0927,09370
04 gen 202427,5427,5427,4127,4127,41-
03 gen 202428,0928,0927,0327,0327,03420
02 gen 202428,9928,9928,0428,0428,0457
29 dic 202328,8228,8228,8228,8228,82453
28 dic 202327,5028,7827,5028,7828,7850
27 dic 202328,4328,4327,5027,5027,50-
22 dic 202328,0828,4128,0828,4128,41180
21 dic 202327,8328,1327,8328,1328,13-
20 dic 202328,4228,4228,3328,3328,33-
19 dic 202328,0928,0928,0528,0528,05-
18 dic 202327,9627,9627,6627,6627,66127
15 dic 202328,4228,7028,2728,2728,27200
14 dic 202328,9428,9428,5228,5628,5671
13 dic 202326,4826,4826,4126,4126,41-
12 dic 202326,7026,7026,3226,3226,32-
11 dic 202326,4526,6326,4526,6326,63-
08 dic 202326,6526,6526,5526,5526,55-
07 dic 202326,8827,0126,8826,9426,9450
06 dic 202327,1027,1027,1027,1027,10-
05 dic 202327,0627,0627,0627,0627,0684
04 dic 202326,6126,6126,6026,6026,6078
01 dic 202325,6226,5525,6226,5526,55-
30 nov 202325,9925,9925,5925,5925,59-
29 nov 202325,6325,6325,6325,6325,63-
28 nov 202325,3825,3825,3025,3025,30-
27 nov 202325,1125,3625,1125,3625,36-
24 nov 202324,9625,1324,9625,1325,13-
23 nov 202324,9025,0124,9025,0125,01-
*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...