Italia markets closed

Vonovia SE (VNNVF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,50-2,96 (-9,41%)
Alla chiusura: 03:50PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202428,5028,5028,5028,5028,50149
13 giu 202429,7029,7029,7029,7029,70-
12 giu 202429,7029,7029,7029,7029,70303
11 giu 202428,0228,0228,0228,0228,02253
10 giu 202430,6230,6230,6230,6230,62-
07 giu 202430,6230,6230,6230,6230,62-
06 giu 202430,6230,6230,6230,6230,62258
05 giu 202432,0032,0031,8931,8931,89325
04 giu 202431,9831,9831,9831,9831,98-
03 giu 202431,4631,9831,4631,9831,98782
31 mag 202432,4332,4332,4332,4332,43-
30 mag 202432,4332,4332,4332,4332,43-
29 mag 202432,4332,4332,4332,4332,43-
28 mag 202432,4332,4332,4332,4332,43-
24 mag 202432,4332,4332,4332,4332,43-
23 mag 202432,4332,4332,4332,4332,43-
22 mag 202432,4332,4332,4332,4332,43-
21 mag 202432,4332,4332,4332,4332,43-
20 mag 202432,4332,4332,4332,4332,43-
17 mag 202432,4332,4332,4332,4332,43-
16 mag 202432,4332,4332,4332,4332,43609
15 mag 202433,8633,8630,5130,5130,513.323
14 mag 202429,9331,3029,9331,3031,30703
13 mag 202430,2830,2830,2830,2830,28-
10 mag 202430,2830,2830,2830,2830,281.284
09 mag 202430,0330,0330,0330,0330,03100
09 mag 20240.9 Dividendo
08 mag 202429,7229,7229,7229,7228,82-
07 mag 202429,7229,7229,7229,7228,82-
06 mag 202429,7229,7229,7229,7228,82325
03 mag 202430,2630,8530,2630,8529,926.019
02 mag 202429,8429,8429,8429,8428,94132
01 mag 202426,9326,9326,9326,9326,12-
30 apr 202426,9326,9326,9326,9326,12-
29 apr 202426,9326,9326,9326,9326,12-
26 apr 202426,9326,9326,9326,9326,12-
25 apr 202426,9326,9326,9326,9326,12364
24 apr 202427,4227,4227,4227,4226,59-
23 apr 202427,4227,4227,4227,4226,59634
22 apr 202427,4127,4127,4127,4126,58287
19 apr 202427,0927,0927,0927,0926,27204
18 apr 202425,0025,0025,0025,0024,24852
17 apr 202425,8925,9125,8925,9125,121.114
16 apr 202426,9026,9026,9026,9026,09-
15 apr 202426,9026,9026,9026,9026,09-
12 apr 202426,9026,9026,9026,9026,09350
11 apr 202427,3027,3027,3027,3026,47-
10 apr 202427,3027,3027,3027,3026,47-
09 apr 202427,3027,3027,3027,3026,47-
08 apr 202427,3027,3027,3027,3026,47-
05 apr 202427,1827,3027,1827,3026,471.185
04 apr 202429,7229,7229,7229,7228,82-
03 apr 202429,7229,7229,7229,7228,82-
02 apr 202429,7229,7229,7229,7228,82-
01 apr 202429,7229,7229,7229,7228,82144
28 mar 202429,8229,8229,8229,8228,92447
27 mar 202429,7129,7129,2429,2428,35851
26 mar 202430,1530,1530,1530,1529,24327
25 mar 202429,1529,1529,1529,1528,27-
22 mar 202429,1529,1529,1529,1528,271.376
21 mar 202427,1127,1127,1127,1126,29-
20 mar 202427,1127,1127,1127,1126,29303
19 mar 202425,7127,6625,7127,1026,284.776
18 mar 202427,0027,0027,0027,0026,18-
15 mar 202427,0027,0026,3127,0026,181.701
14 mar 202429,1529,9528,3328,3327,471.505
13 mar 202429,4829,4829,4829,4828,59-
12 mar 202429,4829,4829,4829,4828,59-
11 mar 202429,4829,4829,4829,4828,59-
08 mar 202429,4629,7129,4629,4828,591.242
07 mar 202428,8828,8828,8828,8828,012.070
06 mar 202428,1028,1028,1028,1027,25-
05 mar 202428,1028,1028,1028,1027,25-
04 mar 202428,1028,1028,1028,1027,25654
01 mar 202428,3929,1828,3929,1828,30394
29 feb 202426,3526,3526,3526,3525,55473
28 feb 202427,4427,4427,4427,4426,61274
27 feb 202428,2728,2728,2728,2727,41138
26 feb 202428,9128,9128,9128,9128,03-
23 feb 202428,9128,9128,9128,9128,03807
22 feb 202428,8628,8628,7428,7427,87364
21 feb 202428,8328,8328,8328,8327,96-
20 feb 202428,8328,8328,8328,8327,96-
16 feb 202428,8328,8328,8328,8327,96346
15 feb 202428,5229,0328,5229,0328,151.091
14 feb 202427,1827,1827,1827,1826,36187
13 feb 202428,0428,0427,0827,0826,26405
12 feb 202428,7828,7828,7828,7827,91420
09 feb 202428,3328,3328,3328,3327,47196
08 feb 202430,0630,0630,0630,0629,15-
07 feb 202430,0630,0630,0630,0629,15-
06 feb 202430,0630,0630,0630,0629,15263
05 feb 202429,5929,5929,5929,5928,70295
02 feb 202431,4931,4931,4931,4930,54-
01 feb 202430,9931,4930,9931,4930,541.347
31 gen 202430,2530,2530,2530,2529,33-
30 gen 202430,2530,2530,2530,2529,33-
29 gen 202430,2530,2530,2530,2529,33-
26 gen 202430,2530,2530,2530,2529,33106
25 gen 202429,4129,4129,4129,4128,52347
*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...