Valtecne SpA Historical Data - VLT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Valtecne SpA (VLT)
Valtecne SpA (VLT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	2.5	6	6.15	5.85	4500	6.08333333	DE
4	0.2	3.36134453782	5.95	6.45	5.85	2588	6.07173913	DE
12	0.31	5.30821917808	5.84	6.45	5.5	3141	5.88244776	DE
26	1.33	27.5933609959	4.82	6.45	4.73	3121	5.79052755	DE
52	1.3	26.8041237113	4.85	6.45	4.3	2556	5.3964636	DE
156	-0.35	-5.38461538462	6.5	6.5	4.3	3266	5.48571307	DE
260	-0.35	-5.38461538462	6.5	6.5	4.3	3266	5.48571307	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	6.15	0	0.00	6.15	6.15	6.15	0
1715356500	6.15	0.25	4.24	5.9	6.15	5.9	6600
1715270100	5.9	-0.2	-3.28	6	6	5.85	2400
1715183700	6.1	0	0.00	6.1	6.1	6.1	0
1715097300	6.1	0	0.00	6.1	6.1	6.1	0
1715010900	6.1	0	0.00	6.1	6.1	6.1	0
1714751700	6.1	0	0.00	6.1	6.1	6.1	0
1714665300	6.1	0	0.00	6.1	6.1	6.1	0
1714492500	6.1	-0.1	-1.61	6.1	6.1	6.1	300
1714406100	6.2	0	0.00	6.45	6.45	6.2	2400
1714146900	6.2	0	0.00	6.1	6.2	6.1	900
1714060500	6.2	0	0.00	6.2	6.2	6.2	0
1713974100	6.2	0.05	0.81	6.15	6.2	6.15	2100
1713887700	6.15	0	0.00	6.15	6.15	6.15	0
1713801300	6.15	0	0.00	6.15	6.15	6.15	0
1713542100	6.15	0	0.00	6.15	6.15	6.15	0
1713455700	6.15	0.25	4.24	6.15	6.15	6.15	900
1713369300	5.9	0	0.00	5.9	5.9	5.9	0
1713282900	5.9	-0.1	-1.67	5.95	5.95	5.9	5100
1713196500	6	0	0.00	6	6	6	900
1712937300	6	-0.05	-0.83	6	6	6	1200
1712850900	6.05	0	0.00	6.05	6.05	6.05	0
1712764500	6.05	-0.25	-3.97	6.15	6.15	6.05	4800
1712678100	6.3	0.2	3.28	6.05	6.3	6.05	2700
1712591700	6.1	0.05	0.83	6.1	6.1	6.1	600
1712332500	6.05	0.05	0.83	6.05	6.15	6.05	3900
1712246100	6	0.1	1.69	6	6	6	900
1712159700	5.9	-0.1	-1.67	6	6.05	5.9	2700
1712073300	6	-0.08	-1.32	5.95	6	5.95	1800
1711644900	6.08	-0.02	-0.33	6.0599999	6.1	5.88	2700
1711558500	6.1	0.22	3.74	6.1	6.1	6.1	300
1711472100	5.88	-0.12	-2.00	5.88	5.88	5.86	900
1711385700	6	0.16	2.74	5.94	6	5.94	1500
1711126500	5.84	0	0.00	5.84	5.84	5.84	0
1711040100	5.84	0	0.00	5.84	5.84	5.84	0
1710953700	5.84	-0.06	-1.02	6	6	5.84	2700
1710867300	5.9	0.1	1.72	5.88	5.9	5.78	4800
1710780900	5.8	0	0.00	5.8	5.8	5.8	0
1710521700	5.8	0.12	2.11	5.8	5.8	5.8	300
1710435300	5.68	-0.12	-2.07	5.8	5.84	5.6	11400
1710348900	5.8	0	0.00	5.8	5.8	5.8	0
1710262500	5.8	0	0.00	5.8	5.8	5.8	300
1710176100	5.8	0	0.00	5.8	5.8	5.8	0
1709916900	5.8	0	0.00	5.8	5.8	5.8	0
1709830500	5.8	0	0.00	5.8	5.8	5.8	0
1709744100	5.8	0.08	1.40	5.8	5.8	5.8	300
1709657700	5.72	0	0.00	5.72	5.72	5.72	0
1709571300	5.72	0	0.00	5.72	5.72	5.72	0
1709312100	5.72	-0.1	-1.72	5.64	5.74	5.64	2100
1709225700	5.82	0.1	1.75	5.8	5.82	5.8	600
1709139300	5.72	0	0.00	5.72	5.72	5.72	0
1709052900	5.72	0	0.00	5.72	5.72	5.72	0
1708966500	5.72	0	0.00	5.72	5.72	5.72	0
1708707300	5.72	0	0.00	5.62	5.72	5.62	900
1708620900	5.72	0	0.00	5.72	5.72	5.72	0
1708534500	5.72	-0.02	-0.35	5.64	5.76	5.5	29700
1708448100	5.74	-0.08	-1.37	5.84	5.84	5.74	1800
1708361700	5.82	0.08	1.39	5.66	5.82	5.5	12600
1708102500	5.74	0.06	1.06	5.62	5.8	5.62	4200
1708016100	5.68	-0.22	-3.73	5.76	5.76	5.6	18300
1707929700	5.9	-0.14	-2.32	5.92	5.92	5.88	4200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions