VNE SpA (VNE)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.33333333333 | 1.8 | 1.9 | 1.8 | 1925 | 1.82863636 | DE |
| 4 | 0.01 | 0.540540540541 | 1.85 | 1.9 | 1.7 | 2158 | 1.80378378 | DE |
| 12 | -0.16 | -7.92079207921 | 2.02 | 2.1 | 1.7 | 3390 | 1.91238938 | DE |
| 26 | -0.76 | -29.0076335878 | 2.62 | 2.78 | 1.7 | 2965 | 2.04046296 | DE |
| 52 | -0.9 | -32.6086956522 | 2.76 | 3.1 | 1.7 | 6186 | 2.45827451 | DE |
| 156 | -2.22 | -54.4117647059 | 4.08 | 5.08 | 1.7 | 5002 | 2.76487963 | DE |
| 260 | -2.22 | -54.4117647059 | 4.08 | 5.08 | 1.7 | 5002 | 2.76487963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739379300 | 1.9 | 0.07 | 3.83 | 1.8 | 1.9 | 1.8 | 2100 |
| 1739292900 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.83 | 350 |
| 1739206500 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738947300 | 1.8 | 0 | 0.00 | 1.84 | 1.84 | 1.8 | 4900 |
| 1738860900 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.8 | 350 |
| 1738774500 | 1.78 | 0.04 | 2.30 | 1.71 | 1.78 | 1.7 | 10150 |
| 1738688100 | 1.74 | -0.05 | -2.79 | 1.74 | 1.74 | 1.74 | 700 |
| 1738601700 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738342500 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738256100 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738169700 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738083300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737996900 | 1.79 | -0.03 | -1.65 | 1.79 | 1.79 | 1.79 | 1750 |
| 1737737700 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1737651300 | 1.82 | 0.07 | 4.00 | 1.81 | 1.82 | 1.81 | 2100 |
| 1737564900 | 1.75 | -0.11 | -5.91 | 1.8 | 1.8 | 1.75 | 700 |
| 1737478500 | 1.86 | 0.02 | 1.09 | 1.83 | 1.86 | 1.83 | 1050 |
| 1737392100 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 350 |
| 1737132900 | 1.84 | -0.03 | -1.60 | 1.85 | 1.85 | 1.84 | 1400 |
| 1737046500 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1736960100 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1736873700 | 1.87 | -0.11 | -5.56 | 1.97 | 1.97 | 1.87 | 7350 |
| 1736787300 | 1.98 | -0.12 | -5.71 | 1.98 | 1.99 | 1.98 | 4200 |
| 1736528100 | 2.1 | 0.14 | 7.14 | 1.97 | 2.1 | 1.95 | 24150 |
| 1736441700 | 1.96 | -0.04 | -2.00 | 1.96 | 1.96 | 1.94 | 8400 |
| 1736355300 | 2 | 0.08 | 4.17 | 1.96 | 2.04 | 1.96 | 5250 |
| 1736268900 | 1.92 | 0.01 | 0.52 | 1.95 | 1.95 | 1.92 | 2100 |
| 1736182500 | 1.91 | 0.06 | 3.24 | 1.87 | 1.91 | 1.87 | 2100 |
| 1735923300 | 1.85 | 0.02 | 1.09 | 1.85 | 1.85 | 1.85 | 350 |
| 1735836900 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1735577700 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.83 | 700 |
| 1735318500 | 1.8 | 0.03 | 1.69 | 1.8 | 1.8 | 1.8 | 350 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
