| sob, 15 lut 2025, 20:01 CET, NY 14:01, Londyn 19:01, Tokio 4:01, ^SPX -0.01% Dane historyczne: Vonovia SE (VNA.DE) | | 14 lut, 17:40 29.550 -0.060 (-0.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne VNA.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2941 | 14 lut 2025 | 29.55 | 29.72 | 29.22 | 29.55 | -0.20% | -0.060 | 1,506,230 | 2940 | 13 lut 2025 | 29.06 | 29.65 | 28.9 | 29.61 | +2.60% | +0.750 | 1,994,217 | 2939 | 12 lut 2025 | 29.82 | 30.28 | 28.77 | 28.86 | -3.35% | -1.000 | 3,085,358 | 2938 | 11 lut 2025 | 30.26 | 30.48 | 29.8 | 29.86 | -1.42% | -0.430 | 1,854,883 | 2937 | 10 lut 2025 | 30.24 | 30.54 | 30.19 | 30.29 | +0.66% | +0.200 | 1,622,387 | 2936 | 7 lut 2025 | 30.61 | 30.97 | 29.84 | 30.09 | -1.21% | -0.370 | 2,313,073 | 2935 | 6 lut 2025 | 30.22 | 30.57 | 29.99 | 30.46 | +0.86% | +0.260 | 2,057,626 | 2934 | 5 lut 2025 | 29.22 | 30.3 | 29.15 | 30.2 | +3.46% | +1.010 | 2,937,079 | 2933 | 4 lut 2025 | 28.99 | 29.39 | 28.83 | 29.19 | -0.51% | -0.150 | 2,177,507 | 2932 | 3 lut 2025 | 29.25 | 29.51 | 28.96 | 29.34 | -0.84% | -0.250 | 2,409,820 | 2931 | 31 sty 2025 | 29.29 | 29.77 | 29.1 | 29.59 | +0.82% | +0.240 | 2,178,298 | 2930 | 30 sty 2025 | 28.73 | 29.55 | 28.65 | 29.35 | +3.13% | +0.890 | 2,637,146 | 2929 | 29 sty 2025 | 28.75 | 28.89 | 28.38 | 28.46 | -0.63% | -0.180 | 1,368,649 | 2928 | 28 sty 2025 | 28.25 | 28.78 | 28.01 | 28.64 | +0.95% | +0.270 | 1,545,046 | 2927 | 27 sty 2025 | 27.81 | 28.82 | 27.69 | 28.37 | +2.34% | +0.650 | 2,102,045 | 2926 | 24 sty 2025 | 28.45 | 28.53 | 27.56 | 27.72 | -2.22% | -0.630 | 2,240,360 | 2925 | 23 sty 2025 | 28.22 | 28.35 | 27.99 | 28.35 | +0.85% | +0.240 | 982,226 | 2924 | 22 sty 2025 | 28.61 | 28.63 | 28.11 | 28.11 | -1.37% | -0.390 | 1,257,160 | 2923 | 21 sty 2025 | 28.44 | 28.6 | 28.38 | 28.5 | -0.21% | -0.060 | 1,012,028 | 2922 | 20 sty 2025 | 28.6 | 28.72 | 28.28 | 28.56 | +0.04% | +0.010 | 953,807 | 2921 | 17 sty 2025 | 28.52 | 28.85 | 28.37 | 28.55 | +0.74% | +0.210 | 1,917,355 | 2920 | 16 sty 2025 | 28.31 | 28.43 | 27.85 | 28.34 | -0.60% | -0.170 | 2,060,621 | 2919 | 15 sty 2025 | 27.48 | 28.76 | 27.48 | 28.51 | +4.43% | +1.210 | 3,000,066 | 2918 | 14 sty 2025 | 27.27 | 27.48 | 26.97 | 27.3 | +0.63% | +0.170 | 1,843,421 | 2917 | 13 sty 2025 | 27.33 | 27.52 | 27.1 | 27.13 | -1.70% | -0.470 | 1,680,198 | 2916 | 10 sty 2025 | 27.82 | 27.91 | 27.17 | 27.6 | -1.43% | -0.400 | 2,494,522 | 2915 | 9 sty 2025 | 28.02 | 28.38 | 27.91 | 28 | -0.32% | -0.090 | 1,727,131 | 2914 | 8 sty 2025 | 28.64 | 28.75 | 27.47 | 28.09 | -1.95% | -0.560 | 3,066,812 | 2913 | 7 sty 2025 | 29.24 | 29.32 | 28.51 | 28.65 | -0.76% | -0.220 | 2,258,629 | 2912 | 6 sty 2025 | 29.06 | 29.13 | 28.66 | 28.87 | -0.89% | -0.260 | 1,919,303 | 2911 | 3 sty 2025 | 29.87 | 30.04 | 29.12 | 29.13 | -1.79% | -0.530 | 1,267,690 | 2910 | 2 sty 2025 | 29.32 | 29.69 | 29.19 | 29.66 | +1.16% | +0.340 | 1,466,881 | 2909 | 30 gru 2024 | 29.36 | 29.58 | 29.32 | 29.32 | -0.58% | -0.170 | 861,782 | 2908 | 27 gru 2024 | 29.34 | 29.51 | 29.2 | 29.49 | +0.68% | +0.200 | 1,027,457 | 2907 | 23 gru 2024 | 29.34 | 29.49 | 29.15 | 29.29 | -0.48% | -0.140 | 1,031,020 | 2906 | 20 gru 2024 | 28.66 | 29.6 | 28.65 | 29.43 | +2.19% | +0.630 | 4,433,073 | 2905 | 19 gru 2024 | 28.61 | 29.11 | 28.47 | 28.8 | -2.96% | -0.880 | 3,320,214 | 2904 | 18 gru 2024 | 29.78 | 30.04 | 29.59 | 29.68 | -0.50% | -0.150 | 1,565,660 | 2903 | 17 gru 2024 | 29.6 | 30.08 | 29.52 | 29.83 | +0.24% | +0.070 | 2,393,332 | 2902 | 16 gru 2024 | 30.9 | 30.99 | 29.69 | 29.76 | -4.12% | -1.280 | 2,693,588 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VNA.DE W polu podawania nazwy tikera wpisz "d:vna.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|