Serie storiche Vontier
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 |