VNE SpA Historical Data - VNE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

VNE SpA (VNE)

1.80

0.00

( 0.00% )

Updated: 01:35:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-1.6393442623	1.83	1.9	1.8	4900	1.84982143	DE
4	-0.04	-2.17391304348	1.84	1.9	1.7	3204	1.81915966	DE
12	-0.17	-8.62944162437	1.97	2.1	1.7	3694	1.90089474	DE
26	-0.82	-31.2977099237	2.62	2.78	1.7	3176	2.02045738	DE
52	-1.18	-39.5973154362	2.98	3.1	1.7	6251	2.43441242	DE
156	-2.28	-55.8823529412	4.08	5.08	1.7	5044	2.74646367	DE
260	-2.28	-55.8823529412	4.08	5.08	1.7	5044	2.74646367	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	1.8	-0.06	-3.23	1.8	1.8	1.8	4550
1739465700	1.86	-0.04	-2.11	1.84	1.86	1.83	12600
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	-0.04	-2.15	1.81	1.82	1.81	2100
1737564900	1.86	0	0.00	1.86	1.86	1.86	0
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

3 D Sys Corp Dl 001

Infrastructure Wireless ...

Healthpeak Properties

Anywhere Real Estate

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