Dati storici Vinci (PK) - VCISY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,49	26,68	26,044	26,47	207.444	-0,29	-1,09%
1 Mese	27,45	29,02	25,785	26,96	204.667	-1,25	-4,55%
3 Mesi	29,945	31,00	25,785	28,61	193.562	-3,75	-12,51%
6 Mesi	31,198	31,32	25,40	28,45	174.694	-5,00	-16,02%
1 Anno	29,79	32,82	25,40	29,21	124.830	-3,59	-12,05%
3 Anni	25,16	32,82	19,54	26,62	114.382	1,04	4,13%
5 Anni	27,55	32,82	14,89	25,41	108.954	-1,35	-4,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	26,20	-0,22	-0,83%	26,08	26,245	26,044	105.519
21 Nov 2024	26,42	0,05	0,19%	26,41	26,4701	26,222	187.334
20 Nov 2024	26,37	-0,15	-0,57%	26,39	26,42	26,26	105.450
19 Nov 2024	26,52	-0,07	-0,26%	26,15	26,63	26,15	166.109
18 Nov 2024	26,59	0,18	0,68%	26,50	26,68	26,47	260.181
15 Nov 2024	26,41	0,16	0,61%	26,49	26,53	26,34	318.147
14 Nov 2024	26,25	0,17	0,65%	26,37	26,5025	26,21	442.234
13 Nov 2024	26,08	-0,45	-1,70%	26,11	26,12	25,785	143.037
12 Nov 2024	26,53	-0,40	-1,49%	26,86	26,86	26,32	277.856
11 Nov 2024	26,93	0,12	0,45%	27,0025	27,0025	26,88	205.172
08 Nov 2024	26,81	-0,41	-1,51%	26,975	26,975	26,70	126.001
07 Nov 2024	27,22	0,13	0,48%	27,28	27,3425	27,03	205.703
06 Nov 2024	27,09	-0,76	-2,73%	27,05	27,135	26,967	273.166
05 Nov 2024	27,85	0,11	0,40%	27,78	27,93	27,64	123.895
04 Nov 2024	27,74	-0,12	-0,41%	27,99	28,05	27,69	115.349
01 Nov 2024	27,855	-0,04	-0,13%	27,99	28,04	27,83	93.421
31 Ott 2024	27,89	0,23	0,83%	27,75	27,92	27,57	84.385
30 Ott 2024	27,66	-0,18	-0,65%	27,47	27,68	27,47	66.559
29 Ott 2024	27,84	-0,24	-0,85%	27,94	27,94	27,72	96.657
28 Ott 2024	28,08	0,98	3,62%	27,7901	29,02	27,73	386.435
25 Ott 2024	27,10	-0,43	-1,56%	27,45	27,49	27,06	416.241