Vanftsedveurxuk (VERE) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	52,96	-0,22	-0,41%	52,93	53,125	52,765	2.224
27 Mar 2025	53,18	-0,26	-0,49%	53,00	53,615	52,585	7.054
26 Mar 2025	53,44	-0,63	-1,17%	53,92	53,935	53,36	7.866
25 Mar 2025	54,07	0,50	0,93%	54,31	54,335	53,92	18.556
24 Mar 2025	53,57	-0,25	-0,46%	54,41	54,41	53,56	3.698
21 Mar 2025	53,82	-0,39	-0,72%	53,65	53,83	53,59	2.016
20 Mar 2025	54,21	-0,54	-0,98%	54,67	54,79	53,84	5.626
19 Mar 2025	54,745	-0,11	-0,19%	54,49	54,805	54,48	7.401
18 Mar 2025	54,85	0,39	0,72%	54,75	55,14	54,55	665
17 Mar 2025	54,46	0,69	1,28%	53,84	54,46	53,745	975
14 Mar 2025	53,77	0,71	1,34%	53,58	53,835	53,56	4.162
13 Mar 2025	53,06	-0,35	-0,66%	53,08	53,705	52,87	35.798
12 Mar 2025	53,41	0,40	0,75%	53,65	53,65	53,08	4.028
11 Mar 2025	53,01	-0,61	-1,14%	53,81	54,12	52,915	55.681
10 Mar 2025	53,62	-0,82	-1,51%	54,52	54,58	53,455	2.177
07 Mar 2025	54,44	-0,09	-0,17%	54,44	54,44	54,44	1.053
06 Mar 2025	54,53	0,46	0,85%	54,16	54,74	53,315	4.601
05 Mar 2025	54,07	2,00	3,83%	53,90	54,285	53,785	48.610
04 Mar 2025	52,075	-1,14	-2,13%	52,85	52,945	51,93	1.200
03 Mar 2025	53,21	1,03	1,97%	52,36	53,41	51,915	11.563
28 Feb 2025	52,18	0,03	0,07%	52,18	52,18	52,18	26.889
27 Feb 2025	52,145	-0,99	-1,85%	52,145	52,145	52,145	1.121
26 Feb 2025	53,13	0,60	1,14%	52,69	53,13	52,65	76.760
25 Feb 2025	52,53	0,23	0,45%	52,53	52,53	52,53	0
24 Feb 2025	52,295	0,02	0,03%	52,295	52,295	52,295	0
21 Feb 2025	52,28	0,30	0,57%	52,32	52,38	52,05	2.015
20 Feb 2025	51,985	0,30	0,57%	52,00	52,725	51,845	174
19 Feb 2025	51,69	-0,81	-1,54%	51,89	52,025	51,675	2.288
18 Feb 2025	52,50	0,05	0,10%	52,51	52,625	52,23	2.799
17 Feb 2025	52,45	0,17	0,33%	52,19	52,545	52,185	28.636
14 Feb 2025	52,28	0,27	0,52%	52,16	52,46	52,105	6.690
13 Feb 2025	52,01	1,19	2,34%	51,75	52,265	51,0575	891
12 Feb 2025	50,82	0,06	0,12%	50,95	51,07	49,805	1.116
11 Feb 2025	50,76	0,41	0,81%	50,46	50,76	50,46	490
10 Feb 2025	50,35	0,12	0,23%	50,42	50,495	50,245	4.358
07 Feb 2025	50,235	-0,51	-1,00%	50,77	51,53	50,0975	11.942
06 Feb 2025	50,74	0,50	0,99%	50,45	50,775	50,43	272
05 Feb 2025	50,245	0,32	0,64%	50,245	50,245	50,245	154
04 Feb 2025	49,925	0,56	1,12%	49,335	49,9675	48,9775	5.772
03 Feb 2025	49,37	-0,92	-1,83%	48,925	49,5375	48,675	44.032
31 Gen 2025	50,29	-0,08	-0,15%	50,32	50,48	49,8475	2.018
30 Gen 2025	50,365	0,43	0,85%	50,30	50,415	50,30	492
29 Gen 2025	49,94	0,23	0,47%	49,68	50,0975	49,68	64
28 Gen 2025	49,705	-0,25	-0,50%	49,865	49,9675	49,6075	867
27 Gen 2025	49,955	-0,12	-0,23%	49,505	50,0525	49,31	873
24 Gen 2025	50,07	0,55	1,10%	49,57	50,31	49,57	1.660
23 Gen 2025	49,525	0,21	0,43%	49,31	49,525	49,2425	1.653
22 Gen 2025	49,315	0,25	0,52%	49,40	49,4375	49,25	1.634
21 Gen 2025	49,06	0,22	0,44%	48,61	49,08	48,535	12.829
20 Gen 2025	48,845	0,54	1,12%	48,45	49,1175	48,115	8.714
17 Gen 2025	48,305	0,31	0,64%	48,275	48,485	48,1475	9.301
16 Gen 2025	48,00	0,62	1,31%	47,85	48,0225	47,715	572
15 Gen 2025	47,38	0,46	0,98%	47,19	48,375	47,1575	99.654
14 Gen 2025	46,92	0,46	0,99%	46,975	46,9925	46,7975	9.477
13 Gen 2025	46,46	-0,42	-0,89%	46,57	46,6525	46,1725	2.187
10 Gen 2025	46,875	-0,64	-1,34%	47,50	47,94	46,465	1.653
09 Gen 2025	47,5125	0,15	0,31%	47,635	47,635	47,47	359
08 Gen 2025	47,365	-0,29	-0,60%	47,535	47,98	47,025	8.758
07 Gen 2025	47,65	-0,02	-0,04%	47,665	47,9575	47,4675	4.800
06 Gen 2025	47,67	1,12	2,41%	47,425	47,6775	46,9825	9.644
03 Gen 2025	46,55	-0,16	-0,33%	46,515	46,5525	46,445	15.632
02 Gen 2025	46,705	0,02	0,05%	46,595	46,705	46,475	12.530
31 Dic 2024	46,6825	0,00	0,00%	46,6825	46,6825	46,6825	0