Dados Históricos VNE SpA - VNE | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.05	-2.74725274725	1.82	1.82	1.76	1663	1.81368421	DE
4	-0.2	-10.152284264	1.97	2	1.76	2673	1.84428571	DE
12	-0.91	-33.9552238806	2.68	2.78	1.76	2369	2.16386364	DE
26	-0.75	-29.7619047619	2.52	2.78	1.76	2322	2.2160804	DE
52	-1.75	-49.7159090909	3.52	3.54	1.76	6297	2.60556976	DE
156	-2.31	-56.6176470588	4.08	5.08	1.76	5199	2.86045311	DE
260	-2.31	-56.6176470588	4.08	5.08	1.76	5199	2.86045311	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734972900	1.77	-0.05	-2.75	1.76	1.77	1.76	5600
1734713700	1.82	0	0.00	1.82	1.82	1.82	0
1734627300	1.82	0	0.00	1.82	1.82	1.82	1400
1734540900	1.82	0.02	1.11	1.82	1.82	1.82	1400
1734454500	1.8	-0.02	-1.10	1.8	1.8	1.8	2100
1734368100	1.82	-0.02	-1.09	1.82	1.82	1.82	1750
1734108900	1.84	0.02	1.10	1.87	1.88	1.8	6650
1734022500	1.82	0.02	1.11	1.78	1.82	1.78	2800
1733936100	1.8	-0.09	-4.76	1.81	1.81	1.8	5600
1733849700	1.89	0	0.00	1.89	1.89	1.89	0
1733763300	1.89	0	0.00	1.89	1.89	1.89	0
1733504100	1.89	0	0.00	1.89	1.89	1.89	0
1733417700	1.89	-0.01	-0.53	1.89	1.89	1.89	1400
1733331300	1.9	0	0.00	1.9	1.9	1.9	0
1733244900	1.9	-0.1	-5.00	1.92	1.92	1.9	4550
1733158500	2	0	0.00	2	2	2	0
1732899300	2	0.03	1.52	2	2	2	350
1732812900	1.97	0	0.00	1.97	1.97	1.97	0
1732726500	1.97	0	0.00	1.97	1.97	1.97	0
1732640100	1.97	-0.07	-3.43	1.97	1.97	1.97	1400
1732553700	2.04	0	0.00	2.04	2.04	2.04	0
1732294500	2.04	-0.08	-3.77	2.02	2.04	2	2800
1732208100	2.12	0	0.00	2.12	2.12	2.12	0
1732121700	2.12	0	0.00	2.12	2.12	2.12	0
1732035300	2.12	-0.08	-3.64	2.12	2.12	2.12	1400
1731948900	2.2	-0.1	-4.35	2.2	2.2	2.2	3150
1731689700	2.3	0	0.00	2.3	2.3	2.3	350
1731603300	2.3	0.02	0.88	2.3	2.3	2.3	1750
1731516900	2.2799999	-0.14	-5.79	2.32	2.32	2.2799999	1050
1731430500	2.42	0	0.00	2.42	2.42	2.42	0
1731344100	2.42	-0.06	-2.42	2.42	2.42	2.42	1050
1731084900	2.48	-0.04	-1.59	2.5	2.5	2.48	4200
1730998500	2.52	0	0.00	2.52	2.52	2.52	0
1730912100	2.52	-0.18	-6.67	2.52	2.52	2.52	2100
1730825700	2.7	0	0.00	2.7	2.7	2.7	0
1730739300	2.7	0.1	3.85	2.7	2.7	2.7	350
1730480100	2.6	0.1	4.00	2.7	2.7	2.6	2100
1730393700	2.5	0	0.00	2.5	2.5	2.5	3500
1730307300	2.5	0	0.00	2.5	2.5	2.5	0
1730220900	2.5	0	0.00	2.5	2.5	2.5	0
1730134500	2.5	-0.1	-3.85	2.52	2.52	2.5	1400
1729871700	2.6	0	0.00	2.6	2.6	2.6	0
1729785300	2.6	0	0.00	2.6	2.6	2.6	0
1729698900	2.6	0	0.00	2.6	2.6	2.6	0
1729612500	2.6	0	0.00	2.6	2.6	2.6	0
1729526100	2.6	0	0.00	2.6	2.6	2.6	0
1729266900	2.6	0	0.00	2.6	2.6	2.6	0
1729180500	2.6	0	0.00	2.6	2.6	2.6	0
1729094100	2.6	0	0.00	2.6	2.6	2.6	0
1729007700	2.6	0	0.00	2.6	2.6	2.6	0
1728921300	2.6	0	0.00	2.6	2.6	2.6	0
1728662100	2.6	0	0.00	2.6	2.6	2.6	0
1728575700	2.6	0	0.00	2.6	2.6	2.6	0
1728489300	2.6	0	0.00	2.6	2.6	2.6	0
1728402900	2.6	0	0.00	2.6	2.6	2.6	0
1728316500	2.6	0	0.00	2.6	2.6	2.6	0
1728057300	2.6	0	0.00	2.6	2.6	2.6	0
1727970900	2.6	-0.18	-6.47	2.6	2.6	2.6	700
1727884500	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1727798100	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1727711700	2.7799999	0.16	6.11	2.68	2.7799999	2.68	6300
1727452500	2.62	0	0.00	2.62	2.62	2.62	1400
1727366100	2.62	0	0.00	2.62	2.62	2.62	1750
1727251200	2.62	0	0.00	2.62	2.62	2.62	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

VNE SpA (VNE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

VNE SpA (VNE) Histórico

VNE SpA (VNE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo