Dati storici Valhi - VHI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,60	19,28	17,38	18,27	31.086	-1,15	-6,18%
1 Mese	21,89	22,57	17,38	19,38	16.914	-4,44	-20,28%
3 Mesi	25,36	26,11	17,38	22,21	22.973	-7,91	-31,19%
6 Mesi	29,71	41,75	17,38	27,60	26.739	-12,26	-41,27%
1 Anno	12,73	41,75	12,54	25,04	19.400	4,72	37,08%
3 Anni	26,07	54,09	10,8001	27,52	22.124	-8,62	-33,06%
5 Anni	1,36	54,09	0,76	16,14	32.132	16,09	1.183,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	17,45	-1,48	-7,82%	18,72	19,16	17,38	58.037
25 Feb 2025	18,93	0,42	2,27%	18,82	19,14	18,43	34.443
22 Feb 2025	18,51	-0,26	-1,39%	18,71	19,28	18,50	23.253
21 Feb 2025	18,77	0,06	0,32%	18,87	19,035	18,45	19.590
20 Feb 2025	18,71	-0,11	-0,58%	18,60	19,045	18,60	20.106
19 Feb 2025	18,82	-0,81	-4,13%	19,39	20,39	18,49	16.651
15 Feb 2025	19,63	0,21	1,08%	19,18	20,05	19,04	8.825
14 Feb 2025	19,42	0,24	1,25%	19,34	19,83	18,515	7.704
13 Feb 2025	19,18	-0,45	-2,29%	19,37	19,49	19,0192	10.854
12 Feb 2025	19,63	0,13	0,67%	19,68	19,77	19,50	7.422
11 Feb 2025	19,50	-0,33	-1,66%	19,78	19,90	19,41	5.331
08 Feb 2025	19,83	-0,52	-2,56%	20,17	20,43	19,83	7.206
07 Feb 2025	20,35	-0,02	-0,10%	20,37	20,80	20,25	6.728
06 Feb 2025	20,37	-0,35	-1,69%	20,56	20,75	20,20	13.003
05 Feb 2025	20,72	0,32	1,57%	20,30	20,96	20,21	7.921
04 Feb 2025	20,40	-0,47	-2,25%	20,35	21,36	19,40	21.799
01 Feb 2025	20,87	-1,19	-5,39%	21,63	22,05	20,6736	16.624
31 Gen 2025	22,06	-0,11	-0,50%	21,32	22,545	21,32	9.813
30 Gen 2025	22,17	0,43	1,98%	21,89	22,57	20,5269	25.689
29 Gen 2025	21,74	-1,01	-4,44%	22,80	23,225	21,45	33.312
28 Gen 2025	22,75	-1,47	-6,07%	23,60	24,00	22,13	24.154