Dati storici Ventas - VTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	66,58	70,37	66,15	68,47	3.846.909	3,78	5,68%
1 Mese	60,20	70,37	58,66	65,23	2.942.397	10,16	16,88%
3 Mesi	61,42	70,37	56,68	61,35	2.846.038	8,94	14,56%
6 Mesi	62,11	70,37	56,68	62,70	2.740.725	8,25	13,28%
1 Anno	43,81	70,37	41,45	56,66	2.488.818	26,55	60,60%
3 Anni	56,40	70,37	35,33	50,74	2.283.862	13,96	24,75%
5 Anni	52,49	70,37	13,345	47,74	2.523.142	17,87	34,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	70,36	1,18	1,71%	69,35	71,00	69,27	2.812.536
01 Mar 2025	69,18	0,52	0,76%	68,88	69,25	68,20	5.104.010
28 Feb 2025	68,66	0,38	0,56%	68,03	68,985	67,94	2.999.375
27 Feb 2025	68,28	0,13	0,19%	68,15	68,98	68,02	4.010.976
26 Feb 2025	68,15	0,39	0,58%	68,00	68,52	67,54	4.042.871
25 Feb 2025	67,76	1,68	2,54%	66,58	68,015	66,15	3.077.313
22 Feb 2025	66,08	-0,77	-1,15%	66,74	66,965	65,70	2.113.915
21 Feb 2025	66,85	-0,11	-0,16%	66,96	67,38	66,75	2.860.700
20 Feb 2025	66,96	0,19	0,28%	66,80	67,37	66,33	2.705.870
19 Feb 2025	66,77	0,24	0,36%	66,57	67,52	66,25	3.394.627
15 Feb 2025	66,53	1,59	2,45%	64,78	66,65	64,48	4.286.748
14 Feb 2025	64,94	5,00	8,34%	60,80	64,96	60,08	4.469.880
13 Feb 2025	59,94	0,37	0,62%	58,66	60,09	58,66	3.215.698
12 Feb 2025	59,57	-0,19	-0,32%	59,28	59,65	58,72	2.294.481
11 Feb 2025	59,76	-0,83	-1,37%	60,42	60,42	59,21	2.265.479
08 Feb 2025	60,59	0,06	0,10%	60,68	60,86	60,15	1.381.294
07 Feb 2025	60,53	-0,33	-0,54%	61,27	61,27	60,30	1.423.205
06 Feb 2025	60,86	0,67	1,11%	60,84	61,25	60,25	1.809.281
05 Feb 2025	60,19	-1,17	-1,91%	60,86	60,87	60,125	2.058.565