Valsoia SPA Historical Data - VLS | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Valsoia SPA (VLS)
Valsoia SPA (VLS) Historical

Valsoia SPA (VLS)

9.34

0.06

(0.65%)

Closed August 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-2.70833333333	9.6	9.62	8.76	8815	9.38157323	DE
4	-0.52	-5.2738336714	9.86	9.88	8.76	3490	9.45467249	DE
12	-0.64	-6.4128256513	9.98	10.3	8.76	3393	9.76186432	DE
26	-0.44	-4.49897750511	9.78	10.3	8.76	4071	9.75034687	DE
52	0.3	3.3185840708	9.04	10.3	8.12	4920	9.41992115	DE
156	-5.06	-35.1388888889	14.4	15.25	8.12	3929	10.21580429	DE
260	-0.76	-7.52475247525	10.1	16.25	7.32	5035	11.38018143	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724428500	9.34	0.08	0.86	9.3	9.34	9.26	1444
1724342100	9.26	-0.12	-1.28	9.26	9.4	9.26	4155
1724255700	9.38	-0.02	-0.21	9.3	9.44	9.26	1666
1724169300	9.4	0.02	0.21	9.42	9.48	9.32	2021
1724082900	9.38	-0.16	-1.68	9.5399999	9.5399999	8.76	32936
1723823700	9.5399999	-0.1	-1.04	9.6	9.6199999	9.52	3297
1723650900	9.64	-0.08	-0.82	9.66	9.66	9.64	489
1723564500	9.72	0.08	0.83	9.72	9.72	9.72	429
1723478100	9.64	0	0.00	9.76	9.76	9.64	75
1723218900	9.64	0	0.00	9.64	9.64	9.64	0
1723132500	9.64	0	0.00	9.64	9.64	9.64	0
1723046100	9.64	-0.08	-0.82	9.76	9.76	9.6	144
1722959700	9.72	0.12	1.25	9.72	9.72	9.72	6
1722873300	9.6	-0.16	-1.64	9.84	9.84	9.6	2334
1722614100	9.76	-0.12	-1.21	9.74	9.8	9.7	4724
1722527700	9.88	0.12	1.23	9.76	9.88	9.76	951
1722441300	9.76	0.02	0.21	9.86	9.86	9.74	1106
1722354900	9.74	-0.02	-0.20	9.76	9.76	9.74	524
1722268500	9.76	0	0.00	9.86	9.88	9.76	989
1722009300	9.76	0	0.00	9.76	9.76	9.76	0
1721922900	9.76	0	0.00	9.9	9.9	9.76	1396
1721836500	9.76	-0.08	-0.81	9.76	9.76	9.76	291
1721750100	9.84	0.16	1.65	9.8	9.96	9.8	7347
1721663700	9.68	-0.06	-0.62	9.74	9.74	9.68	1182
1721404500	9.74	-0.1	-1.02	9.88	9.88	9.72	4275
1721318100	9.84	0.1	1.03	9.8	9.84	9.76	1328
1721231700	9.74	-0.08	-0.81	9.82	9.82	9.72	1599
1721145300	9.82	0.12	1.24	9.68	9.82	9.68	2492
1721058900	9.7	-0.04	-0.41	9.74	9.76	9.7	540
1720799700	9.74	0	0.00	9.68	9.74	9.68	483
1720713300	9.74	0.12	1.25	9.66	9.74	9.66	1514
1720626900	9.6199999	0	0.00	9.48	9.66	9.48	2966
1720540500	9.6199999	-0.28	-2.83	9.8	9.86	9.42	12473
1720454100	9.9	0.12	1.23	9.9	9.9	9.9	37
1720194900	9.78	-0.12	-1.21	9.9	9.9	9.78	981
1720108500	9.9	0.16	1.64	9.74	9.9	9.74	3998
1720022100	9.74	0.02	0.21	9.66	9.9	9.64	2555
1719935700	9.72	0	0.00	9.78	9.8	9.72	1072
1719849300	9.72	0	0.00	9.6199999	9.8	9.6199999	821
1719590100	9.72	-0.1	-1.02	9.72	9.72	9.6199999	1834
1719503700	9.82	-0.02	-0.20	9.84	9.84	9.72	103
1719417300	9.84	0.04	0.41	9.72	9.84	9.7	1711
1719330900	9.8	-0.14	-1.41	9.86	9.86	9.66	4129
1719244500	9.94	0.02	0.20	9.94	9.94	9.82	790
1718985300	9.92	0.18	1.85	10	10.1	9.82	2370
1718898900	9.74	-0.02	-0.20	9.66	9.76	9.66	677
1718812500	9.76	-0.08	-0.81	9.82	9.94	9.7	4463
1718726100	9.84	-0.02	-0.20	9.84	9.84	9.82	1769
1718639700	9.86	0.02	0.20	9.84	9.94	9.84	806
1718380500	9.84	0	0.00	9.84	9.88	9.84	2028
1718294100	9.84	-0.16	-1.60	9.88	9.96	9.84	4184
1718207700	10	0.14	1.42	10.1	10.1	9.86	3127
1718121300	9.86	-0.04	-0.40	9.88	10.05	9.84	4479
1718034900	9.9	-0.15	-1.49	9.92	9.92	9.9	1461
1717775700	10.05	0.09	0.90	9.96	10.1	9.9	5767
1717689300	9.96	-0.04	-0.40	10.1	10.1	9.96	2563
1717602900	10	0	0.00	10.05	10.1	9.9	4401
1717516500	10	-0.15	-1.48	10.15	10.15	9.98	3987
1717430100	10.15	0.15	1.50	10.3	10.3	9.96	18726
1717170900	10	0.1	1.01	9.98	10.05	9.86	17434
1717084500	9.9	0.06	0.61	9.88	9.94	9.82	7157
1716998100	9.84	0.06	0.61	9.78	9.86	9.7	6639
1716911700	9.78	0.04	0.41	9.8	9.9	9.74	6196
1716825300	9.74	0.04	0.41	9.74	9.8	9.64	2202

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