VNE SpA Historical Data - VNE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
VNE SpA (VNE)
VNE SpA (VNE) Historical

VNE SpA (VNE)

1.77

-0.05

(-2.75%)

Closed 25 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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