Dati storici Vulcan Materials - VMC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	251,54	264,10	250,77	259,65	768.601	8,19	3,26%
1 Mese	270,95	272,77	250,77	260,65	649.142	-11,22	-4,14%
3 Mesi	236,97	276,58	234,655	261,10	811.662	22,76	9,60%
6 Mesi	206,02	276,58	206,02	240,42	753.658	53,71	26,07%
1 Anno	176,75	276,58	174,78	223,70	798.942	82,98	46,95%
3 Anni	180,00	276,58	137,54	192,52	782.847	79,73	44,29%
5 Anni	128,15	276,58	65,56	164,20	881.637	131,58	102,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	259,73	2,10	0,82%	257,53	263,76	256,16	1.036.615
01 Mag 2024	257,63	-3,82	-1,46%	260,62	264,10	257,32	817.142
30 Apr 2024	261,45	0,21	0,08%	261,29	262,635	259,84	651.556
27 Apr 2024	261,24	2,70	1,04%	258,99	261,831	258,37	689.087
26 Apr 2024	258,54	2,14	0,83%	253,99	258,99	250,77	655.940
25 Apr 2024	256,40	-2,94	-1,13%	258,21	259,96	253,76	565.932
24 Apr 2024	259,34	4,86	1,91%	254,15	260,01	254,00	764.642
23 Apr 2024	254,48	2,42	0,96%	253,03	256,125	251,58	591.153
20 Apr 2024	252,06	-3,01	-1,18%	256,28	257,45	251,32	613.330
19 Apr 2024	255,07	-3,19	-1,24%	260,26	260,26	254,34	538.065
18 Apr 2024	258,26	-0,28	-0,11%	260,08	260,50	256,07	708.196
17 Apr 2024	258,54	-1,93	-0,74%	260,83	261,215	257,02	782.586
16 Apr 2024	260,47	-2,31	-0,88%	268,41	268,41	260,245	514.097
13 Apr 2024	262,78	-2,72	-1,02%	263,25	265,00	261,29	507.887
12 Apr 2024	265,50	0,94	0,36%	264,23	267,03	263,84	545.901
11 Apr 2024	264,56	-1,06	-0,40%	260,80	265,905	259,08	800.557
10 Apr 2024	265,62	-4,10	-1,52%	269,55	270,23	263,08	637.489
09 Apr 2024	269,72	-0,43	-0,16%	270,95	271,62	269,38	580.207
06 Apr 2024	270,15	4,26	1,60%	267,19	270,87	267,03	454.050
05 Apr 2024	265,89	-2,88	-1,07%	270,95	272,77	265,50	576.847
04 Apr 2024	268,77	2,52	0,95%	266,16	269,80	265,755	629.708
03 Apr 2024	266,25	-3,44	-1,28%	269,73	270,455	264,16	886.797