Vontier Corporation (VNT) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	33,54	-0,66	-1,93%	34,34	34,34	33,26	1.001.571
26 Mar 2025	34,20	-0,11	-0,32%	34,33	34,67	33,89	614.169
25 Mar 2025	34,31	-0,23	-0,67%	34,50	34,88	34,13	673.460
24 Mar 2025	34,54	0,83	2,46%	34,37	34,54	34,13	734.223
21 Mar 2025	33,71	-0,18	-0,53%	33,52	33,75	33,21	560.591
20 Mar 2025	33,89	-0,44	-1,28%	33,98	34,41	33,72	970.410
19 Mar 2025	34,33	1,00	3,00%	33,28	34,69	33,225	1.285.277
18 Mar 2025	33,33	-0,11	-0,33%	33,51	33,53	33,11	688.836
17 Mar 2025	33,44	0,29	0,87%	33,03	33,65	32,835	663.532
14 Mar 2025	33,15	1,05	3,27%	32,45	33,25	32,14	954.896
13 Mar 2025	32,10	-0,70	-2,13%	32,71	32,89	31,79	1.208.034
12 Mar 2025	32,80	0,23	0,71%	32,88	33,30	32,42	1.274.281
11 Mar 2025	32,57	-0,04	-0,12%	32,73	33,19	32,10	1.312.299
10 Mar 2025	32,61	-1,03	-3,06%	33,06	33,27	32,09	2.192.355
08 Mar 2025	33,64	-0,33	-0,97%	33,77	34,21	32,64	2.015.058
07 Mar 2025	33,97	-0,94	-2,69%	34,48	34,64	33,46	1.329.901
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	581.561
07 Feb 2025	38,84	-0,04	-0,10%	38,98	39,08	38,50	544.763
06 Feb 2025	38,88	0,78	2,05%	38,40	38,95	38,105	441.369
05 Feb 2025	38,10	0,15	0,40%	38,22	38,3399	37,74	395.925
04 Feb 2025	37,95	-0,60	-1,56%	37,61	38,295	37,15	502.094
01 Feb 2025	38,55	-0,52	-1,33%	39,03	39,24	38,22	694.363
31 Gen 2025	39,07	1,16	3,06%	38,47	39,60	38,37	749.413
30 Gen 2025	37,91	-0,09	-0,24%	38,06	38,30	37,73	368.106
29 Gen 2025	38,00	0,00	0,00%	37,90	38,11	37,65	343.730
28 Gen 2025	38,00	-0,62	-1,61%	38,18	38,56	37,88	576.694
25 Gen 2025	38,62	0,11	0,29%	38,41	38,96	38,365	497.146
24 Gen 2025	38,51	0,00	0,00%	38,51	38,51	38,51	0
23 Gen 2025	38,51	-0,49	-1,26%	39,06	39,54	38,39	577.345
22 Gen 2025	39,00	1,54	4,11%	37,77	39,05	37,685	913.045
18 Gen 2025	37,46	0,25	0,67%	37,48	37,82	37,34	490.087
17 Gen 2025	37,21	0,39	1,06%	36,67	37,26	36,57	543.948
16 Gen 2025	36,82	0,47	1,29%	37,14	37,53	36,56	642.179
15 Gen 2025	36,35	0,59	1,65%	35,75	36,60	35,75	617.671
14 Gen 2025	35,76	-0,21	-0,58%	35,53	36,00	35,46	609.010
11 Gen 2025	35,97	-0,15	-0,42%	35,75	36,23	35,66	732.669
09 Gen 2025	36,12	-0,51	-1,39%	36,20	36,25	35,81	572.551
08 Gen 2025	36,63	-0,26	-0,70%	36,98	37,38	36,24	818.493
07 Gen 2025	36,89	0,17	0,46%	36,84	37,485	36,83	710.565
04 Gen 2025	36,72	0,66	1,83%	36,15	36,76	36,05	508.885
03 Gen 2025	36,06	-0,41	-1,12%	36,64	36,95	35,98	513.345
01 Gen 2025	36,47	0,25	0,69%	36,29	36,63	36,195	538.973
31 Dic 2024	36,22	-0,39	-1,07%	36,31	36,47	35,895	409.564