Dati storici Vicor - VICR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,53	36,41	30,90	33,02	351.509	-1,15	-3,43%
1 Mese	37,02	38,90	30,90	34,72	226.187	-4,64	-12,53%
3 Mesi	38,41	48,20	30,90	38,17	278.738	-6,03	-15,70%
6 Mesi	38,98	48,20	30,90	38,63	281.316	-6,60	-16,93%
1 Anno	42,94	98,38	30,90	53,43	389.954	-10,56	-24,59%
3 Anni	92,77	164,76	30,90	66,63	301.867	-60,39	-65,10%
5 Anni	37,59	164,76	26,50	63,99	256.420	-5,21	-13,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	32,38	-1,92	-5,60%	33,77	33,97	32,328	230.926
30 Apr 2024	34,30	-0,11	-0,32%	34,46	34,69	33,7701	265.984
27 Apr 2024	34,41	0,93	2,78%	33,66	34,80	33,22	230.994
26 Apr 2024	33,48	1,45	4,53%	31,32	33,97	30,90	343.356
25 Apr 2024	32,03	-3,15	-8,95%	33,53	36,41	30,925	686.284
24 Apr 2024	35,18	0,57	1,65%	34,60	36,11	34,39	355.867
23 Apr 2024	34,61	0,74	2,18%	34,30	34,77	34,02	225.458
20 Apr 2024	33,87	-0,77	-2,22%	34,48	34,855	33,70	209.959
19 Apr 2024	34,64	-0,06	-0,17%	34,62	35,28	34,12	210.416
18 Apr 2024	34,70	0,30	0,87%	34,66	35,29	34,3721	164.121
17 Apr 2024	34,40	-0,91	-2,58%	35,06	35,06	34,08	221.661
16 Apr 2024	35,31	-1,27	-3,47%	36,76	36,87	35,21	186.095
13 Apr 2024	36,58	-1,19	-3,15%	37,33	37,70	36,445	153.515
12 Apr 2024	37,77	0,62	1,67%	37,36	37,87	36,71	119.415
11 Apr 2024	37,15	-0,91	-2,39%	37,21	37,36	36,62	170.536
10 Apr 2024	38,06	0,63	1,68%	37,45	38,46	37,45	154.199
09 Apr 2024	37,43	1,11	3,06%	36,91	37,63	36,44	110.333
06 Apr 2024	36,32	-0,82	-2,21%	36,84	37,0099	35,98	180.922
05 Apr 2024	37,14	-0,94	-2,47%	38,74	38,90	37,03	164.273
04 Apr 2024	38,08	0,65	1,74%	37,02	38,08	36,98	139.427
03 Apr 2024	37,43	-0,65	-1,71%	37,33	37,496	36,95	190.832
02 Apr 2024	38,08	-0,16	-0,42%	38,37	38,43	37,50	147.236