Dati storici Vistra - VST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	166,68	189,9999	165,69	170,94	7.329.401	22,82	13,69%
1 Mese	141,94	189,9999	134,86	161,30	5.924.160	47,56	33,51%
3 Mesi	125,51	189,9999	111,50	148,22	5.850.796	63,99	50,98%
6 Mesi	77,28	189,9999	66,50	119,25	6.693.300	112,22	145,21%
1 Anno	40,25	189,9999	39,135	97,14	6.862.999	149,25	370,81%
3 Anni	21,64	189,9999	20,259	58,09	5.076.699	167,86	775,69%
5 Anni	22,93	189,9999	11,30	43,34	4.844.651	166,57	726,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Gen 2025	185,35	14,49	8,48%	177,03	188,77	174,85	10.295.145
18 Gen 2025	170,86	-3,14	-1,80%	168,92	173,28	166,50	8.255.630
17 Gen 2025	174,00	4,83	2,86%	170,93	178,40	170,00	5.768.582
16 Gen 2025	169,17	-1,34	-0,79%	175,10	178,08	167,09	7.813.964
15 Gen 2025	170,51	8,38	5,17%	166,68	175,00	165,69	7.479.429
14 Gen 2025	162,13	-4,60	-2,76%	161,71	164,74	156,31	6.280.685
11 Gen 2025	166,73	5,92	3,68%	161,355	169,19	154,40	9.527.967
09 Gen 2025	160,81	-2,56	-1,57%	162,1695	162,97	152,61	7.119.016
08 Gen 2025	163,37	-0,58	-0,35%	164,67	165,21	155,80	5.190.720
07 Gen 2025	163,95	1,59	0,98%	165,56	166,00	159,50	6.942.903
04 Gen 2025	162,36	12,70	8,49%	154,00	162,6599	151,6664	8.445.840
03 Gen 2025	149,66	11,79	8,55%	140,16	149,89	138,26	6.247.695
01 Gen 2025	137,87	-2,22	-1,58%	140,11	140,439	137,02	2.762.351
31 Dic 2024	140,09	0,41	0,29%	136,05	141,1763	134,86	4.866.089
28 Dic 2024	139,68	-4,43	-3,07%	143,17	143,17	136,74	3.156.520
27 Dic 2024	144,11	0,75	0,52%	143,25	144,88	141,4461	2.038.102
24 Dic 2024	143,36	2,57	1,83%	141,94	144,16	141,02	1.642.685
24 Dic 2024	140,79	0,84	0,60%	140,00	141,365	135,62	2.844.808