19 de Diciembre, 07:06 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,280,68 %
41,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/12/2018 41,100 41,430 0,68 41,590 40,670 1.468.504
17/12/2018 42,030 41,150 -2,05 42,060 41,100 1.404.355
14/12/2018 41,620 42,010 0,05 42,190 41,330 1.046.138
13/12/2018 42,480 41,990 -1,20 42,480 41,490 1.415.685
12/12/2018 42,200 42,500 1,17 42,790 42,180 1.139.390
11/12/2018 42,790 42,010 -1,34 42,800 41,860 1.200.676
10/12/2018 42,260 42,580 1,19 42,890 42,230 1.245.445
07/12/2018 42,350 42,080 0,00 42,920 42,080 1.415.228
06/12/2018 41,010 42,080 1,28 42,390 40,650 2.146.827
05/12/2018 41,500 41,550 -0,69 41,970 41,210 1.856.121
04/12/2018 41,390 41,840 0,99 42,050 41,380 1.514.647
03/12/2018 42,800 41,430 -3,13 43,220 41,370 1.957.397
30/11/2018 43,270 42,770 -1,09 43,370 42,490 2.764.060
29/11/2018 42,980 43,240 0,96 43,530 42,770 1.094.742
28/11/2018 43,080 42,830 -0,30 43,170 42,640 1.062.674
27/11/2018 42,840 42,960 0,14 43,430 42,770 1.082.433
26/11/2018 42,670 42,900 0,87 43,010 42,570 1.097.643
23/11/2018 42,070 42,530 1,00 42,610 41,920 937.352
22/11/2018 42,240 42,110 -0,57 42,490 41,850 891.353
21/11/2018 41,600 42,350 2,32 42,390 41,370 1.196.812
20/11/2018 42,100 41,390 -1,76 42,460 41,320 1.312.024
19/11/2018 42,550 42,130 -0,68 42,970 42,110 992.202
16/11/2018 42,230 42,420 0,76 42,540 41,610 1.344.247
15/11/2018 42,810 42,100 -1,06 43,160 41,810 1.067.782
14/11/2018 42,440 42,550 0,24 43,470 42,270 1.600.184
13/11/2018 42,190 42,450 0,66 42,520 42,100 951.436
12/11/2018 42,090 42,170 0,50 42,210 41,420 1.081.906
09/11/2018 41,430 41,960 0,79 42,060 41,410 1.132.339
08/11/2018 41,470 41,630 0,41 41,850 41,340 1.355.278
07/11/2018 40,580 41,460 2,42 41,560 40,400 1.432.307
06/11/2018 39,890 40,480 1,50 40,480 39,730 1.297.276
05/11/2018 39,860 39,880 -0,18 40,250 39,760 1.058.006
02/11/2018 40,660 39,950 -1,21 40,770 39,910 1.270.444
01/11/2018 40,290 40,440 0,05 40,680 40,200 1.347.948
31/10/2018 40,380 40,420 0,10 40,480 40,380 846.137
30/10/2018 40,350 40,380 0,65 40,620 39,760 1.203.972
29/10/2018 40,890 40,120 -1,62 40,970 40,000 1.534.896
26/10/2018 40,250 40,780 0,99 40,780 39,840 1.785.006
25/10/2018 39,830 40,380 0,67 40,410 39,600 1.064.832
24/10/2018 40,440 40,110 -0,77 40,900 40,060 991.369
23/10/2018 40,850 40,420 -1,41 41,070 40,040 1.640.807
22/10/2018 41,460 41,000 -0,32 41,460 40,810 1.053.797
19/10/2018 40,520 41,130 1,48 41,510 40,500 1.593.082
18/10/2018 40,490 40,530 -0,37 41,090 40,330 975.308
17/10/2018 40,150 40,680 2,73 40,730 39,840 1.845.038
16/10/2018 38,600 39,600 2,94 39,810 38,600 1.504.637
15/10/2018 38,300 38,470 0,13 38,520 38,070 1.021.882
12/10/2018 39,090 38,420 -1,44 39,200 38,390 970.775
11/10/2018 38,820 38,980 -0,49 39,230 38,600 2.027.652
10/10/2018 40,120 39,170 -2,05 40,130 38,990 1.293.867
09/10/2018 39,750 39,990 0,88 40,280 39,510 1.654.798
08/10/2018 39,400 39,640 0,41 39,860 39,360 1.276.361
05/10/2018 40,060 39,480 -1,55 40,690 39,440 1.413.644
04/10/2018 40,800 40,100 -1,88 40,810 39,860 2.320.091
02/10/2018 41,570 40,870 -2,08 41,830 40,750 1.520.017
01/10/2018 42,090 41,740 -0,81 42,230 41,330 1.516.440
28/09/2018 41,790 42,080 0,48 42,320 41,550 1.982.586
27/09/2018 41,790 41,880 0,22 42,150 41,690 1.061.883
26/09/2018 41,600 41,790 0,65 41,860 41,570 1.036.053
25/09/2018 41,470 41,520 0,19 41,860 41,240 897.538
24/09/2018 41,850 41,440 -0,79 42,140 41,420 1.425.633
21/09/2018 42,300 41,770 -1,04 42,370 41,600 2.848.824
20/09/2018 41,780 42,210 0,57 42,210 41,540 1.373.403
19/09/2018 42,830 41,970 -1,89 42,930 41,970 1.585.462
18/09/2018 42,730 42,780 0,30 42,940 42,460 1.042.057
17/09/2018 42,740 42,650 -0,74 43,200 42,590 799.247
14/09/2018 43,170 42,970 -0,21 43,280 42,900 779.069
13/09/2018 43,700 43,060 -1,60 43,870 43,060 1.256.942
12/09/2018 43,370 43,760 1,23 43,770 43,250 1.348.548
11/09/2018 42,980 43,230 0,56 43,340 42,700 1.403.213
10/09/2018 43,160 42,990 -0,32 43,200 42,900 824.874
07/09/2018 42,860 43,130 0,63 43,420 42,740 1.182.805
06/09/2018 43,410 42,860 -1,43 43,840 42,820 1.437.237
05/09/2018 43,270 43,480 0,18 43,660 43,140 1.645.321
04/09/2018 43,610 43,400 -0,02 43,660 43,230 1.346.794
03/09/2018 44,200 43,410 -1,77 44,460 43,390 1.453.527
31/08/2018 44,550 44,190 -1,05 44,600 43,050 1.966.011
30/08/2018 44,620 44,660 -0,02 44,840 44,380 1.268.667
29/08/2018 44,170 44,670 1,45 44,880 44,160 1.365.335
28/08/2018 44,250 44,030 0,00 44,250 43,900 757.081
27/08/2018 44,110 44,030 0,55 44,280 43,980 578.313
24/08/2018 44,040 43,790 -0,41 44,050 43,730 892.766
23/08/2018 43,560 43,970 0,66 44,090 43,540 822.431
22/08/2018 43,000 43,680 1,63 43,770 42,890 846.508
21/08/2018 43,130 42,980 -0,32 43,510 42,890 1.021.605
20/08/2018 43,310 43,120 -0,09 43,400 42,950 627.746
17/08/2018 43,280 43,160 -0,14 43,450 42,920 1.048.777
16/08/2018 42,640 43,220 1,69 43,280 42,480 939.143
15/08/2018 42,800 42,500 -0,09 42,820 42,280 1.180.814
14/08/2018 42,850 42,540 -0,28 42,920 42,330 962.805
13/08/2018 42,410 42,660 0,76 42,750 42,270 719.081
10/08/2018 42,550 42,340 -0,61 42,840 42,140 1.276.397
09/08/2018 42,330 42,600 0,61 42,650 42,180 982.099
08/08/2018 42,020 42,340 0,76 42,400 41,800 721.940
07/08/2018 42,340 42,020 -0,19 42,380 41,920 878.046
06/08/2018 42,500 42,100 -0,54 42,750 41,850 829.955
03/08/2018 41,580 42,330 2,07 42,360 41,570 1.047.312
02/08/2018 41,170 41,470 0,36 41,490 41,050 967.535
01/08/2018 41,450 41,320 -0,22 41,540 40,990 1.061.733
31/07/2018 41,750 41,410 -0,74 41,830 41,410 1.073.642
30/07/2018 42,260 41,720 -1,25 42,300 41,570 646.391
27/07/2018 42,160 42,250 0,72 42,610 41,870 1.095.247
26/07/2018 41,690 41,950 1,06 42,100 41,650 1.099.692
25/07/2018 41,200 41,510 0,95 41,740 41,170 818.040
24/07/2018 40,920 41,120 0,71 41,580 40,680 990.092
23/07/2018 40,940 40,830 -0,41 41,320 40,800 613.124
20/07/2018 41,330 41,000 -0,82 41,590 40,830 1.119.355
19/07/2018 41,250 41,340 -0,14 41,410 41,020 821.121
18/07/2018 41,280 41,400 0,49 41,600 41,280 837.947
17/07/2018 41,080 41,200 0,15 41,260 40,590 1.019.126
16/07/2018 41,040 41,140 -0,02 41,400 40,950 617.453
13/07/2018 41,100 41,150 0,37 41,210 40,950 731.750
12/07/2018 41,180 41,000 -0,07 41,230 40,880 838.810
11/07/2018 41,050 41,030 -0,53 41,350 41,030 812.674
10/07/2018 40,830 41,250 1,05 41,470 40,650 965.663
09/07/2018 41,350 40,820 -1,04 41,360 40,770 1.219.014
06/07/2018 40,750 41,250 1,70 41,280 40,520 1.189.302
05/07/2018 41,260 40,560 -1,74 41,380 40,390 1.867.607
04/07/2018 41,020 41,280 0,41 41,680 40,890 765.121
03/07/2018 41,280 41,110 0,05 41,410 40,770 974.874
02/07/2018 40,420 41,090 0,81 41,360 40,360 1.335.083
29/06/2018 40,510 40,760 1,34 41,030 40,360 1.740.673
28/06/2018 40,250 40,220 -0,67 40,820 40,020 734.660
27/06/2018 40,280 40,490 0,37 40,750 40,060 1.141.984
26/06/2018 40,860 40,340 -0,88 40,930 40,260 1.135.087
25/06/2018 41,190 40,700 -1,21 41,390 40,670 1.177.512
22/06/2018 40,800 41,200 0,83 41,200 40,730 912.531
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
publicidad
publicidad