Dati storici Vontier - VNT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,79	41,73	38,42	40,73	755.256	-1,35	-3,31%
1 Mese	42,83	43,42	38,42	41,15	611.117	-3,39	-7,92%
3 Mesi	36,40	45,62	35,39	42,07	819.234	3,04	8,35%
6 Mesi	31,52	45,62	31,52	38,14	765.944	7,92	25,13%
1 Anno	27,13	45,62	26,65	33,97	819.703	12,31	45,37%
3 Anni	31,65	45,62	16,55	28,15	1.133.318	7,79	24,61%
5 Anni	28,28	45,62	16,55	29,23	1.380.317	11,16	39,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	39,44	-0,91	-2,26%	40,33	40,44	39,32	759.660
03 Mag 2024	40,35	-0,27	-0,66%	40,13	40,745	38,42	1.252.280
02 Mag 2024	40,62	-0,01	-0,02%	40,41	41,29	40,175	842.303
01 Mag 2024	40,63	-0,89	-2,14%	41,39	41,73	40,61	691.981
30 Apr 2024	41,52	0,30	0,73%	41,24	41,64	41,18	571.781
27 Apr 2024	41,22	0,44	1,08%	40,79	41,25	40,74	417.935
26 Apr 2024	40,78	0,47	1,17%	40,26	40,91	40,02	493.415
25 Apr 2024	40,31	-0,45	-1,10%	40,91	41,03	40,09	461.392
24 Apr 2024	40,76	0,58	1,44%	40,40	40,97	40,202	554.469
23 Apr 2024	40,18	0,22	0,55%	40,20	40,6053	39,95	388.707
20 Apr 2024	39,96	-0,37	-0,92%	40,35	40,71	39,79	617.810
19 Apr 2024	40,33	-0,06	-0,15%	40,64	40,64	39,975	601.191
18 Apr 2024	40,39	-0,22	-0,54%	40,94	41,05	40,28	597.851
17 Apr 2024	40,61	-0,47	-1,14%	41,08	41,08	40,55	623.157
16 Apr 2024	41,08	-0,49	-1,18%	41,95	42,04	41,03	460.105
13 Apr 2024	41,57	-0,49	-1,17%	41,69	41,9075	41,22	599.098
12 Apr 2024	42,06	0,07	0,17%	41,98	42,28	41,80	622.583
11 Apr 2024	41,99	-0,77	-1,80%	41,80	42,53	41,71	665.329
10 Apr 2024	42,76	-0,56	-1,29%	43,29	43,29	42,08	685.893
09 Apr 2024	43,32	0,23	0,53%	43,10	43,41	42,78	551.290
06 Apr 2024	43,09	0,31	0,72%	42,83	43,42	42,83	601.497
05 Apr 2024	42,78	-1,08	-2,46%	44,25	44,25	42,49	1.541.142