Dati storici Vontier - VNT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,00	38,38	34,545	36,48	1.093.517	-3,09	-8,13%
1 Mese	38,40	40,75	34,545	38,01	1.129.995	-3,49	-9,09%
3 Mesi	39,44	40,75	34,545	37,72	871.635	-4,53	-11,49%
6 Mesi	33,41	40,99	31,22	36,65	868.195	1,50	4,49%
1 Anno	43,34	45,62	31,22	37,78	814.299	-8,43	-19,45%
3 Anni	23,82	45,62	16,55	29,04	1.009.319	11,09	46,56%
5 Anni	28,28	45,62	16,55	30,16	1.276.794	6,63	23,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	34,91	0,20	0,58%	34,79	34,99	34,20	1.371.172
05 Mar 2025	34,71	-1,49	-4,12%	35,57	35,76	34,545	1.427.540
04 Mar 2025	36,20	-1,15	-3,08%	37,48	37,70	36,13	938.133
01 Mar 2025	37,35	0,32	0,86%	36,97	37,40	36,67	1.362.575
28 Feb 2025	37,03	-0,80	-2,11%	37,98	38,06	36,97	910.511
27 Feb 2025	37,83	-0,16	-0,42%	38,00	38,38	37,72	828.826
26 Feb 2025	37,99	0,09	0,24%	38,05	38,48	37,58	1.375.916
25 Feb 2025	37,90	0,19	0,50%	37,84	38,20	37,22	1.316.040
22 Feb 2025	37,71	-0,91	-2,36%	38,87	38,93	37,49	1.641.478
21 Feb 2025	38,62	-1,70	-4,22%	38,46	39,04	38,10	3.204.245
20 Feb 2025	40,32	0,07	0,17%	40,16	40,75	39,99	1.062.530
19 Feb 2025	40,25	0,98	2,50%	39,24	40,26	39,06	966.129
15 Feb 2025	39,27	0,87	2,27%	38,66	39,555	38,625	881.308
14 Feb 2025	38,40	0,68	1,80%	37,76	39,46	37,50	1.203.052
13 Feb 2025	37,72	-0,10	-0,26%	37,37	38,91	37,18	1.335.583
12 Feb 2025	37,82	-0,73	-1,89%	38,50	38,57	37,69	838.013
11 Feb 2025	38,55	0,16	0,42%	38,55	38,70	38,17	610.335
08 Feb 2025	38,39	-0,45	-1,16%	39,04	39,04	38,38	568.538
07 Feb 2025	38,84	-0,04	-0,10%	38,98	39,08	38,50	544.763