Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Vital Farms
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 29,72 | -0,55 | -1,82% | 30,30 | 30,485 | 28,93 | 879.693 |
| 27 Mar 2025 | 30,27 | -0,73 | -2,35% | 30,835 | 31,39 | 30,05 | 641.753 |
| 26 Mar 2025 | 31,00 | -1,46 | -4,50% | 32,25 | 32,515 | 30,845 | 601.661 |
| 25 Mar 2025 | 32,46 | 1,10 | 3,51% | 31,35 | 32,77 | 31,105 | 757.217 |
| 24 Mar 2025 | 31,36 | 1,57 | 5,27% | 31,39 | 31,87 | 30,53 | 1.051.247 |
| 21 Mar 2025 | 29,79 | 0,27 | 0,91% | 29,248 | 29,855 | 28,87 | 630.045 |
| 20 Mar 2025 | 29,52 | -0,04 | -0,14% | 29,53 | 30,045 | 29,0148 | 1.046.101 |
| 19 Mar 2025 | 29,56 | -0,03 | -0,10% | 29,73 | 29,935 | 29,06 | 1.078.952 |
| 18 Mar 2025 | 29,59 | -2,00 | -6,33% | 31,00 | 31,08 | 29,00 | 1.018.200 |
| 17 Mar 2025 | 31,59 | 0,65 | 2,10% | 30,80 | 31,93 | 30,75 | 987.086 |
| 14 Mar 2025 | 30,94 | 1,62 | 5,53% | 29,74 | 31,70 | 29,64 | 1.209.792 |
| 13 Mar 2025 | 29,32 | -2,62 | -8,20% | 32,05 | 32,525 | 29,015 | 1.454.430 |
| 12 Mar 2025 | 31,94 | 0,34 | 1,08% | 31,97 | 32,1382 | 31,00 | 967.995 |
| 11 Mar 2025 | 31,60 | -0,44 | -1,37% | 31,855 | 32,565 | 31,14 | 897.373 |
| 10 Mar 2025 | 32,04 | -1,08 | -3,26% | 32,32 | 32,89 | 31,71 | 1.167.451 |
| 08 Mar 2025 | 33,12 | 2,73 | 8,98% | 30,30 | 33,31 | 30,30 | 1.393.633 |
| 07 Mar 2025 | 30,39 | -0,39 | -1,27% | 30,58 | 30,82 | 29,63 | 1.028.227 |
| 06 Mar 2025 | 30,78 | -0,37 | -1,19% | 31,305 | 31,47 | 30,39 | 928.234 |
| 05 Mar 2025 | 31,15 | -0,40 | -1,27% | 31,005 | 31,96 | 30,51 | 1.234.338 |
| 04 Mar 2025 | 31,55 | -1,56 | -4,71% | 33,21 | 33,21 | 31,3321 | 2.022.272 |
| 01 Mar 2025 | 33,11 | 2,32 | 7,53% | 32,19 | 33,40 | 31,35 | 2.872.840 |
| 28 Feb 2025 | 30,79 | -3,09 | -9,12% | 36,14 | 37,49 | 30,50 | 4.096.292 |
| 27 Feb 2025 | 33,88 | 1,82 | 5,68% | 32,50 | 34,14 | 32,3797 | 1.472.583 |
| 26 Feb 2025 | 32,06 | -0,27 | -0,84% | 31,94 | 32,74 | 31,06 | 1.158.639 |
| 25 Feb 2025 | 32,33 | -2,57 | -7,36% | 33,70 | 34,30 | 32,28 | 1.870.660 |
| 22 Feb 2025 | 34,90 | 0,13 | 0,37% | 35,48 | 36,18 | 34,75 | 892.841 |
| 21 Feb 2025 | 34,77 | -0,61 | -1,72% | 35,28 | 35,82 | 34,41 | 1.113.100 |
| 20 Feb 2025 | 35,38 | 1,07 | 3,12% | 34,35 | 35,51 | 33,9012 | 887.803 |
| 19 Feb 2025 | 34,31 | -0,45 | -1,29% | 34,79 | 35,00 | 33,14 | 1.382.992 |
| 15 Feb 2025 | 34,76 | -0,66 | -1,86% | 35,92 | 36,6034 | 33,45 | 1.637.561 |
| 14 Feb 2025 | 35,42 | 0,49 | 1,40% | 35,09 | 35,73 | 34,625 | 857.785 |
| 13 Feb 2025 | 34,93 | -0,78 | -2,18% | 35,22 | 35,7399 | 34,895 | 985.643 |
| 12 Feb 2025 | 35,71 | 0,30 | 0,85% | 35,29 | 36,25 | 35,06 | 926.374 |
| 11 Feb 2025 | 35,41 | -0,76 | -2,10% | 36,37 | 36,49 | 35,14 | 1.152.531 |
| 08 Feb 2025 | 36,17 | -1,32 | -3,52% | 37,80 | 38,14 | 36,08 | 862.970 |
| 07 Feb 2025 | 37,49 | -0,20 | -0,53% | 38,06 | 38,23 | 37,18 | 808.045 |
| 06 Feb 2025 | 37,69 | -0,32 | -0,84% | 38,02 | 38,46 | 37,13 | 1.313.964 |
| 05 Feb 2025 | 38,01 | -1,87 | -4,69% | 40,14 | 40,37 | 37,53 | 1.280.198 |
| 04 Feb 2025 | 39,88 | -4,00 | -9,11% | 40,60 | 41,67 | 38,09 | 1.580.368 |
| 01 Feb 2025 | 43,875 | -1,06 | -2,35% | 45,00 | 45,62 | 43,46 | 872.974 |
| 31 Gen 2025 | 44,93 | 0,89 | 2,02% | 44,50 | 45,29 | 43,60 | 1.094.569 |
| 30 Gen 2025 | 44,04 | 1,17 | 2,73% | 42,87 | 44,56 | 42,80 | 664.467 |
| 29 Gen 2025 | 42,87 | 0,50 | 1,18% | 42,58 | 44,2154 | 42,46 | 801.695 |
| 28 Gen 2025 | 42,37 | -0,77 | -1,78% | 42,72 | 44,18 | 41,94 | 1.135.399 |
| 25 Gen 2025 | 43,14 | -1,25 | -2,82% | 45,00 | 45,01 | 42,4214 | 1.237.954 |
| 24 Gen 2025 | 44,39 | 0,00 | 0,00% | 44,39 | 44,39 | 44,39 | 0 |
| 23 Gen 2025 | 44,39 | 0,46 | 1,05% | 44,07 | 44,97 | 43,765 | 1.116.181 |
| 22 Gen 2025 | 43,93 | -1,08 | -2,40% | 44,85 | 45,55 | 41,08 | 1.590.315 |
| 18 Gen 2025 | 45,01 | 1,87 | 4,33% | 43,57 | 45,72 | 43,3267 | 1.612.885 |
| 17 Gen 2025 | 43,14 | 0,47 | 1,10% | 42,62 | 43,70 | 41,77 | 822.573 |
| 16 Gen 2025 | 42,67 | 0,59 | 1,40% | 42,77 | 43,53 | 41,6701 | 935.927 |
| 15 Gen 2025 | 42,08 | 0,46 | 1,11% | 42,58 | 43,23 | 41,78 | 1.307.258 |
| 14 Gen 2025 | 41,62 | 1,49 | 3,71% | 39,95 | 43,80 | 39,5071 | 3.003.798 |
| 11 Gen 2025 | 40,13 | 0,75 | 1,90% | 39,29 | 40,325 | 38,29 | 889.756 |
| 09 Gen 2025 | 39,38 | 1,78 | 4,73% | 37,61 | 39,78 | 37,03 | 758.487 |
| 08 Gen 2025 | 37,60 | -0,95 | -2,46% | 39,13 | 39,17 | 37,00 | 668.492 |
| 07 Gen 2025 | 38,55 | -1,08 | -2,73% | 39,75 | 40,35 | 38,00 | 949.358 |
| 04 Gen 2025 | 39,63 | 0,79 | 2,03% | 38,71 | 39,76 | 38,71 | 470.105 |
| 03 Gen 2025 | 38,84 | 1,15 | 3,05% | 38,07 | 39,45 | 38,07 | 437.971 |
| 01 Gen 2025 | 37,69 | 0,53 | 1,43% | 37,57 | 38,38 | 36,88 | 658.219 |
| 31 Dic 2024 | 37,16 | -0,19 | -0,50% | 37,45 | 37,655 | 36,75 | 555.417 |
