Dati storici Ventas - VTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,83	43,91	42,66	43,38	1.672.953	0,99	2,31%
1 Mese	43,70	44,03	41,45	42,97	2.015.815	0,12	0,27%
3 Mesi	46,49	46,73	41,45	43,59	2.481.769	-2,67	-5,74%
6 Mesi	41,62	50,985	40,98	45,19	2.253.049	2,20	5,29%
1 Anno	46,35	50,985	39,33	44,90	2.268.672	-2,53	-5,46%
3 Anni	55,20	64,02	35,33	49,26	2.215.821	-11,38	-20,62%
5 Anni	60,16	75,40	13,345	48,39	2.478.636	-16,34	-27,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	43,36	-0,25	-0,57%	43,42	43,52	43,1146	1.144.845
25 Apr 2024	43,61	0,05	0,11%	43,24	43,78	42,88	1.489.269
24 Apr 2024	43,56	0,43	1,00%	43,22	43,68	43,08	2.605.807
23 Apr 2024	43,13	0,00	0,00%	43,20	43,25	42,66	1.434.313
20 Apr 2024	43,13	0,49	1,15%	42,83	43,37	42,7207	1.690.529
19 Apr 2024	42,64	0,41	0,97%	42,34	42,84	42,045	1.860.840
18 Apr 2024	42,23	0,55	1,32%	41,74	42,83	41,695	1.645.602
17 Apr 2024	41,68	-0,56	-1,33%	41,57	42,13	41,45	1.516.884
16 Apr 2024	42,24	-0,59	-1,38%	43,17	43,21	41,90	1.335.172
13 Apr 2024	42,83	-0,34	-0,79%	43,04	43,0775	42,59	1.880.834
12 Apr 2024	43,17	0,77	1,82%	42,68	43,51	42,47	2.403.764
11 Apr 2024	42,40	-1,61	-3,66%	42,81	42,97	41,88	1.682.455
10 Apr 2024	44,01	0,52	1,20%	43,58	44,03	43,30	2.216.436
09 Apr 2024	43,49	0,40	0,93%	43,18	43,58	42,85	2.116.872
06 Apr 2024	43,09	0,43	1,01%	42,73	43,13	42,46	1.706.323
05 Apr 2024	42,66	-0,53	-1,23%	43,56	43,67	42,475	3.702.631
04 Apr 2024	43,19	0,44	1,03%	42,70	43,435	42,60	2.313.809
03 Apr 2024	42,75	-0,11	-0,26%	42,60	43,215	42,57	2.999.936
02 Apr 2024	42,86	-0,68	-1,56%	43,70	43,70	42,845	2.554.160
28 Mar 2024	43,54	-0,09	-0,21%	43,46	43,90	43,35	3.436.975
27 Mar 2024	43,63	1,28	3,02%	42,74	43,65	42,52	2.673.086
26 Mar 2024	42,35	-0,30	-0,70%	42,79	42,91	42,35	1.514.179