22 de Junio, 02:01 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VONOVIA SE N (VNA)VONOVIA SE N (VNA)

-0,08-0,20 %
40,86

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/06/2018 40,950 40,860 -0,20 41,260 40,690 1.069.047
20/06/2018 40,650 40,940 0,99 41,180 40,620 1.066.004
19/06/2018 40,870 40,540 -1,31 41,040 40,540 1.114.525
18/06/2018 41,390 41,080 -1,01 41,480 40,960 958.478
15/06/2018 41,700 41,500 0,00 42,010 41,440 4.514.861
14/06/2018 40,500 41,500 2,07 41,610 40,240 2.147.102
13/06/2018 40,580 40,660 0,40 40,890 40,450 927.659
12/06/2018 40,870 40,500 -0,10 40,890 40,260 846.238
11/06/2018 40,820 40,540 -0,27 41,050 40,400 992.274
08/06/2018 39,800 40,650 1,50 40,840 39,710 1.315.313
07/06/2018 40,840 40,050 -1,60 40,840 39,820 1.246.658
06/06/2018 40,640 40,700 0,22 41,140 40,490 1.215.389
05/06/2018 40,680 40,610 0,25 40,940 40,410 1.050.445
04/06/2018 40,190 40,510 1,53 40,740 40,090 1.426.275
01/06/2018 40,570 39,900 -1,14 40,620 39,840 1.754.847
31/05/2018 40,860 40,360 -1,05 41,110 40,330 2.317.878
30/05/2018 39,740 40,790 2,75 40,880 39,540 2.273.675
29/05/2018 39,220 39,700 0,89 40,240 39,130 2.365.339
28/05/2018 39,490 39,350 0,00 39,630 39,150 866.429
25/05/2018 38,750 39,350 2,21 39,370 38,620 1.867.395
24/05/2018 39,180 38,500 -1,79 39,210 38,500 2.390.952
23/05/2018 39,540 39,200 -0,88 39,610 39,180 1.362.027
22/05/2018 39,550 39,550 0,36 39,760 39,180 1.349.187
18/05/2018 39,290 39,410 0,66 39,410 39,030 1.354.821
17/05/2018 38,990 39,150 0,38 39,210 38,940 1.086.078
16/05/2018 39,410 39,000 -0,79 39,520 38,890 1.345.972
15/05/2018 39,400 39,310 -0,23 39,740 39,070 1.849.897
14/05/2018 39,530 39,400 -0,20 39,760 39,360 1.892.885
11/05/2018 39,470 39,480 0,10 39,590 39,390 1.080.738
10/05/2018 39,530 39,440 -3,14 39,680 39,210 2.805.162
09/05/2018 41,040 40,720 -1,26 41,250 40,340 2.124.531
08/05/2018 41,460 41,240 -0,24 41,570 40,930 1.305.751
07/05/2018 41,190 41,340 0,83 41,410 41,120 1.023.556
04/05/2018 40,020 41,000 0,47 41,140 39,980 3.239.033
03/05/2018 41,550 40,810 -2,60 41,560 40,630 2.252.148
02/05/2018 41,520 41,900 0,70 42,080 41,410 1.906.466
30/04/2018 41,310 41,610 1,17 41,730 41,230 1.397.040
27/04/2018 40,840 41,130 1,03 41,340 40,780 882.921
26/04/2018 39,930 40,710 2,24 40,770 39,860 1.143.433
25/04/2018 39,970 39,820 -0,85 40,150 39,650 1.077.835
24/04/2018 40,340 40,160 -0,20 40,590 39,870 1.200.113
23/04/2018 40,400 40,240 -0,22 40,450 39,740 1.203.190
20/04/2018 40,500 40,330 -0,30 40,750 40,310 1.438.472
19/04/2018 40,650 40,450 -0,88 40,830 40,370 1.057.495
18/04/2018 40,660 40,810 0,67 40,850 40,450 1.014.367
17/04/2018 40,390 40,540 0,75 40,720 40,210 933.449
16/04/2018 40,580 40,240 -0,94 40,580 40,070 786.564
13/04/2018 39,970 40,620 1,91 40,690 39,960 1.317.608
12/04/2018 39,800 39,860 0,15 40,030 39,520 858.809
11/04/2018 39,970 39,800 -0,57 40,090 39,770 1.072.254
10/04/2018 40,490 40,030 -0,72 40,590 39,940 1.283.966
09/04/2018 40,610 40,320 0,17 40,680 40,190 776.702
06/04/2018 40,050 40,250 0,02 40,490 39,980 953.440
05/04/2018 40,300 40,240 0,85 40,420 40,030 1.202.769
04/04/2018 40,230 39,900 -0,70 40,250 39,740 1.351.612
03/04/2018 40,180 40,180 -0,17 40,350 39,770 1.455.113
29/03/2018 39,920 40,250 0,88 40,480 39,820 1.798.685
28/03/2018 39,570 39,900 0,35 39,900 39,380 1.157.524
27/03/2018 39,580 39,760 2,03 39,760 39,160 1.143.870
26/03/2018 39,430 38,970 -1,12 39,780 38,800 1.097.269
23/03/2018 39,260 39,410 -0,35 39,740 39,130 1.529.140
22/03/2018 39,130 39,550 0,36 39,750 39,030 1.441.317
21/03/2018 39,420 39,410 0,18 39,530 38,890 1.302.356
20/03/2018 38,960 39,340 1,52 39,430 38,690 1.533.866
19/03/2018 38,660 38,750 0,13 38,840 38,390 1.028.460
16/03/2018 38,790 38,700 0,44 39,210 38,560 3.580.930
15/03/2018 38,200 38,530 1,21 38,530 37,900 1.302.426
14/03/2018 37,640 38,070 0,58 38,150 37,380 1.538.063
13/03/2018 38,500 37,850 -1,87 38,600 37,660 1.366.589
12/03/2018 38,710 38,570 0,76 38,840 38,250 829.073
09/03/2018 39,280 38,280 -2,55 39,280 38,280 1.840.532
08/03/2018 38,510 39,280 2,34 39,340 38,380 1.525.158
07/03/2018 37,290 38,380 2,79 38,490 37,220 1.726.542
06/03/2018 38,200 37,340 -0,95 38,210 36,550 2.284.847
05/03/2018 36,610 37,700 2,53 37,900 36,450 1.640.079
02/03/2018 36,720 36,770 -0,70 37,040 36,640 1.688.815
01/03/2018 37,510 37,030 -1,38 37,810 37,000 1.997.928
28/02/2018 37,590 37,550 -0,40 37,710 37,160 1.710.721
27/02/2018 37,900 37,700 -0,63 38,030 37,700 1.227.283
26/02/2018 38,300 37,940 -0,42 38,400 37,860 1.232.036
23/02/2018 37,560 38,100 1,93 38,290 37,440 1.388.417
22/02/2018 36,940 37,380 0,32 37,430 36,710 1.013.326
21/02/2018 37,210 37,260 -0,19 37,390 36,990 1.123.060
20/02/2018 37,060 37,330 0,84 37,450 36,940 1.195.900
19/02/2018 37,730 37,020 -1,04 37,770 36,900 961.128
16/02/2018 36,640 37,410 2,52 37,410 36,600 1.378.497
15/02/2018 37,000 36,490 -0,68 37,010 36,180 1.459.842
14/02/2018 37,240 36,740 1,49 37,270 36,240 2.060.345
13/02/2018 36,800 36,200 -1,20 36,800 36,150 1.039.007
12/02/2018 36,720 36,640 0,66 36,890 36,510 1.149.750
09/02/2018 36,400 36,400 -0,14 36,670 35,830 1.832.441
08/02/2018 37,480 36,450 -2,67 37,480 36,380 1.986.869
07/02/2018 36,710 37,450 2,52 37,670 36,480 2.238.344
06/02/2018 36,250 36,530 -2,14 37,360 35,710 2.938.295
05/02/2018 37,750 37,330 -1,43 37,770 37,330 1.362.872
02/02/2018 38,500 37,870 -2,07 38,500 37,870 1.589.751
01/02/2018 39,950 38,670 -2,62 40,130 38,520 2.323.013
31/01/2018 39,590 39,710 0,63 39,770 39,390 2.100.643
30/01/2018 39,560 39,460 -0,45 39,920 39,390 1.871.892
29/01/2018 40,100 39,640 -1,10 40,140 39,520 1.573.545
26/01/2018 39,620 40,080 1,14 40,130 39,550 1.341.938
25/01/2018 40,260 39,630 -1,59 40,530 39,330 2.049.269
24/01/2018 41,040 40,270 -1,97 41,190 40,270 1.336.300
23/01/2018 40,750 41,080 0,51 41,080 40,560 1.441.836
22/01/2018 40,820 40,870 -1,64 41,420 40,660 1.237.113
19/01/2018 40,950 41,550 0,90 41,710 40,830 1.043.961
18/01/2018 41,370 41,180 -0,34 41,370 40,770 1.193.140
17/01/2018 40,760 41,320 1,18 41,320 40,720 1.455.497
16/01/2018 40,300 40,840 1,57 40,930 40,200 1.135.919
15/01/2018 40,800 40,210 -1,28 40,870 40,110 766.457
12/01/2018 40,250 40,730 1,32 40,830 40,110 1.847.077
11/01/2018 41,360 40,200 -2,47 41,390 40,100 2.417.471
10/01/2018 42,250 41,220 -2,67 42,360 41,110 1.683.538
09/01/2018 42,530 42,350 -0,14 42,680 42,130 1.058.767
08/01/2018 42,130 42,410 1,10 42,610 42,070 1.128.057
05/01/2018 41,840 41,950 0,48 42,080 41,660 1.282.629
04/01/2018 42,110 41,750 -0,19 42,110 41,530 1.404.661
03/01/2018 40,940 41,830 2,32 41,870 40,570 1.476.520
02/01/2018 41,540 40,880 -1,23 41,720 40,610 1.270.088
29/12/2017 41,225 41,390 0,41 41,425 41,145 601.057
28/12/2017 41,300 41,220 -0,28 41,340 41,095 608.053
27/12/2017 41,010 41,335 0,88 41,335 40,815 732.911
22/12/2017 40,640 40,975 0,68 40,975 40,585 843.468
21/12/2017 41,085 40,700 -0,82 41,100 40,565 1.384.516
20/12/2017 41,715 41,035 -1,45 41,895 40,935 1.411.562
19/12/2017 41,950 41,640 -0,57 42,215 41,625 1.314.959
18/12/2017 41,500 41,880 1,28 42,050 40,920 2.098.187
15/12/2017 40,720 41,350 1,00 41,350 40,680 2.733.044
14/12/2017 40,790 40,940 0,23 41,000 40,630 1.243.035
13/12/2017 41,205 40,845 -0,57 41,220 40,810 1.036.110
12/12/2017 41,360 41,080 -0,11 41,435 40,845 1.477.381
11/12/2017 41,175 41,125 -0,23 41,355 41,040 1.043.727
08/12/2017 41,130 41,220 0,93 41,450 40,990 1.289.642
07/12/2017 40,740 40,840 0,59 41,230 40,570 1.376.033
06/12/2017 40,540 40,600 -0,16 40,640 40,165 1.205.737
05/12/2017 40,050 40,665 2,25 40,775 39,970 1.948.545
04/12/2017 39,790 39,770 0,84 40,110 39,585 1.321.182
01/12/2017 39,545 39,440 -0,27 39,845 39,350 1.457.986
30/11/2017 38,950 39,545 1,33 39,700 38,915 3.040.962
29/11/2017 39,950 39,025 -1,70 40,025 38,910 1.493.605
28/11/2017 39,825 39,700 -0,25 39,905 39,500 1.018.883
27/11/2017 39,700 39,800 0,38 40,040 39,630 1.095.660
24/11/2017 39,595 39,650 0,33 39,920 39,355 999.933
23/11/2017 39,275 39,520 0,39 39,620 39,210 1.161.907
22/11/2017 39,955 39,365 -1,41 40,030 39,365 985.055
21/11/2017 39,445 39,930 1,60 40,230 39,330 1.531.366
20/11/2017 39,245 39,300 -0,19 39,430 39,140 1.057.105
17/11/2017 39,700 39,375 -0,83 39,790 39,375 1.048.127
16/11/2017 39,450 39,705 1,12 39,785 39,300 1.010.748
15/11/2017 39,495 39,265 -0,59 39,495 38,770 1.408.279
14/11/2017 39,530 39,500 0,18 39,630 39,285 1.103.999
13/11/2017 39,260 39,430 0,73 39,465 39,010 1.423.857
10/11/2017 39,240 39,145 0,08 39,445 38,935 2.133.301
09/11/2017 39,245 39,115 -0,13 39,290 38,805 1.762.497
08/11/2017 39,220 39,165 0,29 39,540 38,205 1.841.312
07/11/2017 39,000 39,050 0,62 39,165 38,730 1.378.274
06/11/2017 38,800 38,810 0,21 38,975 38,680 773.139
03/11/2017 38,720 38,730 0,62 38,815 38,550 1.147.296
02/11/2017 38,165 38,490 0,76 38,690 38,145 1.744.271
01/11/2017 38,100 38,200 1,17 38,315 37,540 1.810.355
30/10/2017 37,320 37,760 1,56 37,760 37,250 1.259.359
27/10/2017 36,900 37,180 1,39 37,330 36,790 1.362.626
26/10/2017 36,425 36,670 1,07 36,775 36,355 1.773.417
25/10/2017 36,500 36,280 -0,98 36,540 36,210 1.146.901
24/10/2017 36,755 36,640 -0,64 37,100 36,515 1.182.044
23/10/2017 37,630 36,875 -1,54 37,635 36,855 1.281.333
20/10/2017 37,930 37,450 -0,85 37,960 37,270 1.180.003
19/10/2017 37,885 37,770 0,23 38,130 37,550 1.481.919
18/10/2017 37,285 37,685 1,51 37,835 37,200 1.179.431
17/10/2017 37,190 37,125 0,01 37,250 36,990 959.055
16/10/2017 36,910 37,120 0,95 37,145 36,695 796.432
13/10/2017 36,930 36,770 -0,30 36,955 36,665 1.030.081
12/10/2017 36,500 36,880 1,18 36,995 36,425 1.131.777
11/10/2017 36,280 36,450 0,39 36,490 36,095 741.342
10/10/2017 36,360 36,310 0,51 36,500 36,080 1.184.571
09/10/2017 36,045 36,125 0,43 36,145 35,895 798.410
06/10/2017 36,550 35,970 -1,61 36,585 35,885 1.780.610
05/10/2017 36,820 36,560 -0,50 36,840 36,350 1.088.678
04/10/2017 36,435 36,745 1,41 36,945 36,135 2.021.500
02/10/2017 36,170 36,235 0,65 36,325 36,000 981.385
29/09/2017 35,845 36,000 0,54 36,010 35,750 1.574.270
28/09/2017 35,850 35,805 0,29 35,885 35,455 1.391.082
27/09/2017 36,400 35,700 -1,52 36,400 35,675 1.265.947
26/09/2017 35,820 36,250 1,27 36,515 35,805 1.461.266
25/09/2017 35,505 35,795 0,82 35,930 35,450 864.934
22/09/2017 35,410 35,505 0,16 35,660 35,320 848.527
21/09/2017 35,815 35,450 -1,28 35,815 35,350 1.169.809
20/09/2017 35,910 35,910 -0,17 36,010 35,700 772.531
19/09/2017 36,215 35,970 -0,69 36,260 35,915 867.630
18/09/2017 36,635 36,220 -0,59 36,690 36,200 897.147
15/09/2017 36,500 36,435 0,07 36,520 36,125 3.900.972
14/09/2017 36,395 36,410 -0,19 36,625 36,275 1.326.481
13/09/2017 36,365 36,480 0,01 36,575 36,250 1.222.826
12/09/2017 36,480 36,475 0,21 36,595 36,360 1.132.496
11/09/2017 36,375 36,400 0,57 36,520 36,255 873.615
08/09/2017 35,935 36,195 0,72 36,305 35,935 980.317
07/09/2017 35,800 35,935 1,08 35,995 35,585 1.244.383
06/09/2017 35,000 35,550 1,01 35,675 34,925 1.262.464
05/09/2017 35,425 35,195 -0,30 35,455 35,010 843.906
04/09/2017 35,130 35,300 -0,34 35,385 35,100 556.925
01/09/2017 35,605 35,420 -0,24 35,685 35,360 786.143
31/08/2017 35,435 35,505 0,62 35,690 35,435 1.190.945
30/08/2017 35,160 35,285 0,97 35,500 35,005 1.117.782
29/08/2017 34,885 34,945 -0,26 35,070 34,760 1.153.004
28/08/2017 35,020 35,035 -0,09 35,095 34,765 575.476
25/08/2017 35,250 35,065 -0,41 35,310 34,985 978.653
24/08/2017 35,250 35,210 -0,16 35,525 35,210 808.758
23/08/2017 35,445 35,265 -0,40 35,490 35,185 762.435
22/08/2017 35,450 35,405 0,28 35,605 35,400 765.764
21/08/2017 35,115 35,305 0,14 35,360 34,970 778.364
18/08/2017 35,305 35,255 -0,66 35,480 35,190 1.156.950
17/08/2017 35,425 35,490 0,06 35,810 35,425 948.061
16/08/2017 35,730 35,470 -0,38 35,925 35,410 912.185
15/08/2017 35,760 35,605 -0,27 35,885 35,445 1.031.791
14/08/2017 35,275 35,700 1,74 35,890 35,200 1.268.298
11/08/2017 35,500 35,090 -1,29 35,640 34,880 1.376.672
10/08/2017 35,640 35,550 -0,25 35,700 35,315 954.629
09/08/2017 35,540 35,640 -0,20 35,810 35,415 1.032.164
08/08/2017 35,565 35,710 0,24 35,790 35,405 813.306
07/08/2017 36,000 35,625 -0,77 36,000 35,400 993.748
04/08/2017 35,580 35,900 0,89 36,005 35,560 1.048.069
03/08/2017 35,400 35,585 0,41 35,845 35,335 1.232.461
02/08/2017 35,500 35,440 1,21 35,770 35,230 2.159.905
01/08/2017 34,185 35,015 2,22 35,030 34,185 1.428.589
31/07/2017 34,525 34,255 -0,88 34,625 34,255 1.226.265
28/07/2017 34,910 34,560 -1,27 34,910 34,320 1.291.761
27/07/2017 34,480 35,005 1,49 35,345 34,480 1.345.183
26/07/2017 34,315 34,490 0,29 34,550 34,190 1.100.747
25/07/2017 34,465 34,390 0,03 34,570 34,275 831.703
24/07/2017 34,475 34,380 -0,25 34,705 34,295 1.065.404
21/07/2017 34,420 34,465 0,10 34,650 34,275 1.219.659
20/07/2017 34,670 34,430 -0,36 34,845 34,380 1.120.392
19/07/2017 34,585 34,555 -0,12 34,675 34,425 933.429
18/07/2017 34,575 34,595 -0,16 34,780 34,480 1.178.023
17/07/2017 35,050 34,650 -1,03 35,125 34,550 994.306
14/07/2017 34,900 35,010 0,49 35,175 34,715 1.164.391
13/07/2017 34,870 34,840 0,07 34,995 34,700 909.972
12/07/2017 34,160 34,815 1,89 34,920 34,130 1.203.034
11/07/2017 34,590 34,170 -0,76 34,590 33,960 1.193.468
10/07/2017 34,145 34,430 1,41 34,585 34,145 1.113.906
07/07/2017 34,070 33,950 -0,44 34,080 33,780 1.155.041
06/07/2017 34,525 34,100 -1,00 34,590 33,740 1.661.288
05/07/2017 34,340 34,445 0,12 34,450 34,055 907.138
04/07/2017 34,415 34,405 -0,36 34,540 34,250 929.186
03/07/2017 34,895 34,530 -0,68 34,910 34,300 1.081.145
30/06/2017 34,490 34,765 0,64 34,830 34,205 1.743.689
29/06/2017 34,920 34,545 -0,73 35,215 34,215 1.702.233
28/06/2017 34,960 34,800 -0,93 35,150 34,600 1.352.427
27/06/2017 35,500 35,125 -1,06 35,590 35,040 971.323
26/06/2017 35,640 35,500 -0,28 35,780 35,450 711.806
23/06/2017 35,375 35,600 0,56 35,740 35,365 605.987
publicidad
publicidad