Vianini Industria Spa Historical Data - VIA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Vianini Industria Spa (VIA)
Vianini Industria Spa (VIA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.25	0.8	0.815	0.79	11574	0.79965646	DE
4	0.015	1.88679245283	0.795	0.815	0.775	7239	0.80141613	DE
12	-0.005	-0.613496932515	0.815	0.89	0.75	65127	0.8636251	DE
26	-0.21	-20.5882352941	1.02	1.04	0.75	45397	0.8624306	DE
52	-0.43	-34.6774193548	1.24	1.38	0.75	29304	0.88179787	DE
156	-0.24	-22.8571428571	1.05	1.42	0.75	14598	0.95314351	DE
260	-0.32	-28.3185840708	1.13	1.42	0.75	10415	0.97155538	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713369300	0.81	0.02	2.53	0.79	0.81	0.79	12400
1713282900	0.79	0	0.00	0.79	0.79	0.79	0
1713196500	0.79	-0.025	-3.07	0.795	0.795	0.79	22700
1712937300	0.8149999	0.0149999	1.87	0.8149999	0.8149999	0.79	14073
1712850900	0.8	0	0.00	0.81	0.8149999	0.8	5426
1712764500	0.8	-0.01	-1.23	0.8	0.8	0.8	4098
1712678100	0.81	-0.005	-0.61	0.8	0.8149999	0.8	5359
1712591700	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1712332500	0.8149999	0.0049999	0.62	0.8149999	0.8149999	0.795	2500
1712246100	0.81	0.015	1.89	0.8149999	0.8149999	0.795	8012
1712159700	0.795	0.005	0.63	0.795	0.795	0.795	4000
1712073300	0.79	-0.02	-2.47	0.79	0.79	0.79	5622
1711644900	0.81	0	0.00	0.81	0.81	0.81	0
1711558500	0.81	0.02	2.53	0.81	0.81	0.81	1000
1711472100	0.79	-0.01	-1.25	0.8	0.8	0.79	5000
1711385700	0.8	-0.015	-1.84	0.78	0.8149999	0.775	18152
1711126500	0.8149999	0.0049999	0.62	0.785	0.8149999	0.785	6646
1711040100	0.81	0.015	1.89	0.8	0.81	0.8	3000
1710953700	0.795	-0.015	-1.85	0.795	0.795	0.795	3000
1710867300	0.81	0	0.00	0.78	0.81	0.75	162745
1710780900	0.81	0.03	3.85	0.81	0.81	0.81	3004
1710521700	0.78	-0.025	-3.11	0.78	0.805	0.78	2290
1710435300	0.805	0.005	0.63	0.81	0.81	0.805	3000
1710348900	0.8	0.02	2.56	0.78	0.805	0.78	42809
1710262500	0.78	-0.01	-1.27	0.795	0.795	0.78	22534
1710176100	0.79	-0.02	-2.47	0.845	0.845	0.765	114390
1709916900	0.81	0.01	1.25	0.79	0.8149999	0.78	13135
1709830500	0.8	0	0.00	0.805	0.805	0.8	27372
1709744100	0.8	0	0.00	0.8199999	0.8199999	0.8	23000
1709657700	0.8	-0.015	-1.84	0.83	0.83	0.8	42330
1709571300	0.8149999	0	0.00	0.8199999	0.8199999	0.8149999	5000
1709312100	0.8149999	0.0099999	1.24	0.8199999	0.835	0.8149999	5670
1709225700	0.805	-0.025	-3.01	0.83	0.835	0.8	75638
1709139300	0.83	-0.025	-2.92	0.835	0.84	0.83	30841
1709052900	0.855	0.015	1.79	0.865	0.865	0.83	17100
1708966500	0.84	-0.02	-2.33	0.87	0.87	0.84	6041
1708707300	0.86	0	0.00	0.86	0.86	0.86	0
1708620900	0.86	-0.01	-1.15	0.87	0.87	0.85	22209
1708534500	0.87	0.015	1.75	0.85	0.87	0.85	13501
1708448100	0.855	0.005	0.59	0.89	0.89	0.855	9291
1708361700	0.85	-0.02	-2.30	0.865	0.875	0.845	16893
1708102500	0.87	0	0.00	0.87	0.87	0.87	4539
1708016100	0.87	0.005	0.58	0.865	0.87	0.85	21700
1707929700	0.865	-0.005	-0.57	0.845	0.865	0.845	4500
1707843300	0.87	0.01	1.16	0.865	0.87	0.86	23000
1707756900	0.86	0.035	4.24	0.825	0.86	0.825	8398
1707497700	0.825	-0.025	-2.94	0.855	0.855	0.825	26808
1707411300	0.85	0.02	2.41	0.84	0.85	0.835	53584
1707324900	0.83	-0.02	-2.35	0.835	0.855	0.83	21796
1707238500	0.85	-0.035	-3.95	0.88	0.88	0.84	72818
1707152100	0.885	0.045	5.36	0.86	0.89	0.83	2281626
1706892900	0.84	-0.01	-1.18	0.84	0.84	0.84	21000
1706806500	0.85	0.005	0.59	0.855	0.855	0.835	5250
1706720100	0.845	0.02	2.42	0.8199999	0.85	0.8199999	13500
1706633700	0.825	-0.03	-3.51	0.84	0.85	0.825	34207
1706547300	0.855	-0.005	-0.58	0.86	0.86	0.835	25531
1706288100	0.86	0.005	0.58	0.86	0.865	0.835	49199
1706201700	0.855	0.005	0.59	0.83	0.875	0.825	63311
1706115300	0.85	0.0300001	3.66	0.8149999	0.85	0.81	18718
1706028900	0.8199999	0.0149999	1.86	0.805	0.8199999	0.805	38691
1705942500	0.805	-0.01	-1.23	0.795	0.81	0.795	29575
1705683300	0.8149999	0.0149999	1.87	0.805	0.8149999	0.8	64414
1705596900	0.8	0.005	0.63	0.795	0.8	0.79	113259

Vianini Industria

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