U.S. markets open in 5 hours 8 minutes
F S&P 500
5,302.50 +7.00 (+0.13%) F Dow Jones
38,773.00 -18.00 (-0.05%) F Nasdaq
18,655.25 +64.25 (+0.35%) E-mini Russell 2000 Index Futur
2,088.20 +12.40 (+0.60%) Petróleo
77.04 +0.05 (+0.06%) Oro
2,346.90 +1.10 (+0.05%)
Vonovia SE (VNA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:13AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 29.13 | 29.25 | 28.96 | 28.96 | 28.96 | 559 |
| 31 may 2024 | 28.07 | 28.78 | 28.07 | 28.78 | 28.78 | 3,061 |
| 30 may 2024 | 27.89 | 28.19 | 27.40 | 28.11 | 28.11 | 1,263 |
| 29 may 2024 | 28.25 | 28.37 | 28.15 | 28.15 | 28.15 | 1,160 |
| 28 may 2024 | 27.90 | 28.56 | 27.90 | 28.39 | 28.39 | 3,255 |
| 27 may 2024 | 27.96 | 28.05 | 27.70 | 28.00 | 28.00 | 2,065 |
| 24 may 2024 | 28.31 | 28.31 | 27.69 | 27.87 | 27.87 | 3,073 |
| 23 may 2024 | 28.93 | 28.93 | 28.34 | 28.34 | 28.34 | 3,926 |
| 22 may 2024 | 28.79 | 29.12 | 28.45 | 29.00 | 29.00 | 3,071 |
| 21 may 2024 | 29.31 | 29.31 | 28.70 | 28.70 | 28.70 | 1,314 |
| 20 may 2024 | 29.68 | 29.83 | 29.50 | 29.50 | 29.50 | 3,478 |
| 17 may 2024 | 29.67 | 29.79 | 29.55 | 29.79 | 29.79 | 1,185 |
| 16 may 2024 | 29.70 | 30.21 | 29.65 | 29.82 | 29.82 | 7,202 |
| 15 may 2024 | 28.00 | 29.92 | 28.00 | 29.81 | 29.81 | 11,927 |
| 14 may 2024 | 27.83 | 28.00 | 27.80 | 28.00 | 28.00 | 1,406 |
| 13 may 2024 | 27.78 | 27.95 | 27.67 | 27.94 | 27.94 | 1,102 |
| 10 may 2024 | 27.61 | 28.15 | 27.61 | 27.64 | 27.64 | 3,892 |
| 09 may 2024 | 27.40 | 27.59 | 27.40 | 27.59 | 27.59 | 962 |
| 09 may 2024 | 0.9 Dividendo | |||||
| 08 may 2024 | 28.66 | 28.82 | 27.91 | 28.26 | 27.36 | 4,530 |
| 07 may 2024 | 28.30 | 28.95 | 28.26 | 28.75 | 27.83 | 10,972 |
| 06 may 2024 | 28.20 | 28.28 | 27.95 | 28.26 | 27.36 | 2,928 |
| 03 may 2024 | 27.40 | 28.14 | 27.34 | 28.14 | 27.24 | 5,536 |
| 02 may 2024 | 27.34 | 27.59 | 26.98 | 27.36 | 26.49 | 1,431 |
| 30 abr 2024 | 26.63 | 27.72 | 26.63 | 27.12 | 26.26 | 14,582 |
| 29 abr 2024 | 26.02 | 26.24 | 26.02 | 26.21 | 25.38 | 641 |
| 26 abr 2024 | 25.31 | 26.00 | 25.31 | 25.90 | 25.08 | 1,371 |
| 25 abr 2024 | 25.25 | 25.46 | 25.11 | 25.30 | 24.49 | 563 |
| 24 abr 2024 | 25.94 | 25.94 | 25.25 | 25.35 | 24.54 | 989 |
| 23 abr 2024 | 25.44 | 25.94 | 25.44 | 25.72 | 24.90 | 2,405 |
| 22 abr 2024 | 25.18 | 25.58 | 25.18 | 25.55 | 24.74 | 2,578 |
| 19 abr 2024 | 24.51 | 25.23 | 24.51 | 25.06 | 24.26 | 1,174 |
| 18 abr 2024 | 24.49 | 24.89 | 24.49 | 24.75 | 23.96 | 2,768 |
| 17 abr 2024 | 24.56 | 24.66 | 24.29 | 24.45 | 23.67 | 2,706 |
| 16 abr 2024 | 24.85 | 24.85 | 24.43 | 24.67 | 23.88 | 5,122 |
| 15 abr 2024 | 25.21 | 25.44 | 24.99 | 24.99 | 24.19 | 855 |
| 12 abr 2024 | 25.18 | 25.60 | 25.18 | 25.19 | 24.39 | 3,524 |
| 11 abr 2024 | 25.13 | 25.20 | 24.92 | 25.18 | 24.38 | 2,611 |
| 10 abr 2024 | 25.56 | 25.97 | 24.90 | 25.19 | 24.39 | 3,003 |
| 09 abr 2024 | 25.52 | 25.56 | 25.36 | 25.51 | 24.70 | 873 |
| 08 abr 2024 | 25.21 | 25.67 | 25.21 | 25.67 | 24.85 | 3,839 |
| 05 abr 2024 | 25.40 | 25.74 | 25.12 | 25.40 | 24.59 | 7,920 |
| 04 abr 2024 | 26.07 | 26.18 | 25.50 | 25.50 | 24.69 | 12,023 |
| 03 abr 2024 | 26.23 | 26.41 | 25.99 | 26.15 | 25.32 | 2,721 |
| 02 abr 2024 | 27.24 | 27.24 | 26.27 | 26.29 | 25.45 | 15,688 |
| 28 mar 2024 | 27.16 | 27.46 | 26.92 | 27.30 | 26.43 | 5,668 |
| 27 mar 2024 | 27.45 | 27.45 | 27.12 | 27.18 | 26.31 | 5,675 |
| 26 mar 2024 | 27.02 | 27.57 | 26.87 | 27.53 | 26.65 | 6,101 |
| 25 mar 2024 | 26.76 | 26.91 | 26.44 | 26.88 | 26.02 | 10,532 |
| 22 mar 2024 | 25.97 | 26.84 | 25.97 | 26.70 | 25.85 | 4,357 |
| 21 mar 2024 | 25.53 | 26.43 | 25.53 | 25.99 | 25.16 | 13,637 |
| 20 mar 2024 | 25.21 | 25.59 | 24.94 | 25.59 | 24.78 | 4,013 |
| 19 mar 2024 | 24.85 | 25.21 | 24.56 | 25.21 | 24.41 | 1,896 |
| 18 mar 2024 | 24.16 | 25.05 | 24.16 | 24.85 | 24.06 | 19,821 |
| 15 mar 2024 | 25.62 | 26.10 | 23.75 | 24.19 | 23.42 | 23,704 |
| 14 mar 2024 | 27.17 | 27.56 | 25.89 | 26.00 | 25.17 | 6,346 |
| 13 mar 2024 | 27.29 | 27.29 | 27.10 | 27.29 | 26.42 | 900 |
| 12 mar 2024 | 27.52 | 27.86 | 27.34 | 27.35 | 26.48 | 1,964 |
| 11 mar 2024 | 26.73 | 27.66 | 26.73 | 27.59 | 26.71 | 15,536 |
| 08 mar 2024 | 26.61 | 27.00 | 26.35 | 26.71 | 25.86 | 3,336 |
| 07 mar 2024 | 25.61 | 26.71 | 25.50 | 26.51 | 25.67 | 3,437 |
| 06 mar 2024 | 26.13 | 26.72 | 25.64 | 25.64 | 24.82 | 19,377 |
| 05 mar 2024 | 26.19 | 26.22 | 26.05 | 26.15 | 25.32 | 2,978 |
| 04 mar 2024 | 26.66 | 26.78 | 25.85 | 26.20 | 25.37 | 4,106 |
| 01 mar 2024 | 25.85 | 26.75 | 25.85 | 26.75 | 25.90 | 1,884 |
| 29 feb 2024 | 25.54 | 26.06 | 25.54 | 25.85 | 25.03 | 4,978 |
| 28 feb 2024 | 26.22 | 26.22 | 25.44 | 25.50 | 24.69 | 4,968 |
| 27 feb 2024 | 26.05 | 26.32 | 26.00 | 26.27 | 25.43 | 7,563 |
| 26 feb 2024 | 26.24 | 26.28 | 26.00 | 26.09 | 25.26 | 2,241 |
| 23 feb 2024 | 26.44 | 26.50 | 26.20 | 26.49 | 25.65 | 2,750 |
| 22 feb 2024 | 26.44 | 26.78 | 26.41 | 26.46 | 25.62 | 1,986 |
| 21 feb 2024 | 26.59 | 26.59 | 26.34 | 26.34 | 25.50 | 1,251 |
| 20 feb 2024 | 26.65 | 26.65 | 26.47 | 26.47 | 25.63 | 1,656 |
| 19 feb 2024 | 26.54 | 26.80 | 26.48 | 26.66 | 25.81 | 1,696 |
| 16 feb 2024 | 26.69 | 26.76 | 26.41 | 26.67 | 25.82 | 1,620 |
| 15 feb 2024 | 25.77 | 26.61 | 25.77 | 26.61 | 25.76 | 2,511 |
| 14 feb 2024 | 25.71 | 26.00 | 25.71 | 25.75 | 24.93 | 3,267 |
| 13 feb 2024 | 26.45 | 26.58 | 25.72 | 25.88 | 25.06 | 1,633 |
| 12 feb 2024 | 26.18 | 26.78 | 26.10 | 26.62 | 25.77 | 3,102 |
| 09 feb 2024 | 26.61 | 26.61 | 26.00 | 26.20 | 25.37 | 3,783 |
| 08 feb 2024 | 26.80 | 26.90 | 26.61 | 26.61 | 25.76 | 3,818 |
| 07 feb 2024 | 27.32 | 27.32 | 26.90 | 26.98 | 26.12 | 4,781 |
| 06 feb 2024 | 27.62 | 27.76 | 27.24 | 27.31 | 26.44 | 1,715 |
| 05 feb 2024 | 28.04 | 28.20 | 27.66 | 27.66 | 26.78 | 3,549 |
| 02 feb 2024 | 28.83 | 28.93 | 28.38 | 28.38 | 27.48 | 2,316 |
| 01 feb 2024 | 28.84 | 28.84 | 28.22 | 28.65 | 27.74 | 3,371 |
| 31 ene 2024 | 28.45 | 29.25 | 28.45 | 28.72 | 27.81 | 6,249 |
| 30 ene 2024 | 28.28 | 28.54 | 28.28 | 28.43 | 27.52 | 6,197 |
| 29 ene 2024 | 27.50 | 28.25 | 27.47 | 28.21 | 27.31 | 3,341 |
| 26 ene 2024 | 27.44 | 27.80 | 27.40 | 27.80 | 26.91 | 2,405 |
| 25 ene 2024 | 27.30 | 27.49 | 26.93 | 27.49 | 26.61 | 1,047 |
| 24 ene 2024 | 26.61 | 27.63 | 26.61 | 27.46 | 26.59 | 5,230 |
| 23 ene 2024 | 27.04 | 27.16 | 26.56 | 26.56 | 25.71 | 55,414 |
| 22 ene 2024 | 27.07 | 27.22 | 26.93 | 26.94 | 26.08 | 2,073 |
| 19 ene 2024 | 26.79 | 27.15 | 26.79 | 26.93 | 26.07 | 6,041 |
| 18 ene 2024 | 26.54 | 26.92 | 26.48 | 26.92 | 26.06 | 24,244 |
| 17 ene 2024 | 27.07 | 27.07 | 26.28 | 26.31 | 25.47 | 4,713 |
| 16 ene 2024 | 27.39 | 27.39 | 27.13 | 27.15 | 26.29 | 4,450 |
| 15 ene 2024 | 27.70 | 28.03 | 27.53 | 27.64 | 26.76 | 9,040 |
| 12 ene 2024 | 27.15 | 27.88 | 27.15 | 27.88 | 26.99 | 1,680 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.