History: Voltalia

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
9.96
10.05
9.86
9.98
8,276
9.99
0
16/09/2019
10.00
10.00
9.84
9.98
4,808
9.94
0
13/09/2019
9.90
10.05
9.84
9.88
27,518
9.89
0
12/09/2019
9.92
9.98
9.90
9.90
2,998
9.90
0
11/09/2019
9.96
10.05
9.90
9.90
8,438
10.00
0
10/09/2019
10.00
10.05
9.98
9.98
5,563
10.00
0
09/09/2019
10.10
10.15
10.00
10.05
7,587
10.06
0
06/09/2019
10.25
10.25
10.10
10.10
3,221
10.10
0
05/09/2019
10.05
10.25
10.05
10.20
11,015
10.10
0
04/09/2019
9.98
10.25
9.92
10.20
13,228
10.10
0
03/09/2019
10.05
10.05
9.92
9.96
15,838
10.00
0
02/09/2019
9.86
10.05
9.80
9.82
16,028
9.89
0
30/08/2019
10.10
10.10
9.88
9.90
16,233
10.00
0
29/08/2019
10.00
10.05
9.90
10.00
9,979
10.00
0
28/08/2019
10.10
10.10
10.00
10.05
6,706
10.03
0
27/08/2019
10.05
10.25
10.00
10.05
8,063
10.13
0
26/08/2019
10.00
10.20
9.96
10.05
8,639
10.10
0
23/08/2019
9.98
10.10
9.98
10.00
6,242
10.00
0
22/08/2019
10.00
10.15
9.94
10.10
2,753
10.00
0
21/08/2019
10.10
10.20
9.94
10.05
54,202
9.98
0
20/08/2019
10.20
10.25
10.05
10.05
9,303
10.18
0
19/08/2019
10.20
10.25
10.15
10.25
5,845
10.25
0
16/08/2019
10.15
10.30
10.10
10.15
7,497
10.17
0
15/08/2019
10.20
10.30
10.15
10.15
6,175
10.26
0
14/08/2019
10.30
10.50
10.20
10.30
21,047
10.40
0
13/08/2019
10.15
10.35
10.15
10.30
10,267
10.30
0
12/08/2019
10.35
10.35
10.15
10.30
4,915
10.30
0
09/08/2019
10.35
10.35
10.15
10.30
6,587
10.30
0
08/08/2019
10.30
10.45
10.10
10.30
15,192
10.20
0
07/08/2019
10.15
10.40
10.10
10.25
8,982
10.25
0
06/08/2019
10.10
10.35
10.10
10.35
11,210
10.25
0
05/08/2019
10.60
10.60
9.60
10.15
30,730
10.08
0
02/08/2019
10.55
10.80
10.40
10.65
46,859
10.61
0
01/08/2019
10.55
10.75
10.50
10.75
17,513
10.75
0
31/07/2019
10.65
10.80
10.65
10.65
15,298
10.68
0
30/07/2019
10.75
10.80
10.60
10.75
23,741
10.75
0
29/07/2019
10.85
10.85
10.60
10.75
8,279
10.75
0
26/07/2019
10.85
10.90
10.70
10.70
7,602
10.80
0
25/07/2019
10.70
10.85
10.60
10.80
85,948
10.70
0
24/07/2019
10.75
10.75
10.65
10.65
12,930
10.67
0
23/07/2019
10.70
10.75
10.60
10.75
45,825
10.75
0
22/07/2019
10.70
10.70
10.45
10.70
22,918
10.60
0
19/07/2019
10.65
10.70
10.40
10.50
13,453
10.50
0
18/07/2019
10.70
10.75
10.45
10.60
126,235
10.60
0
17/07/2019
10.50
10.75
10.40
10.70
103,088
10.50
0
16/07/2019
10.60
10.75
10.35
10.50
76,273
10.50
0
15/07/2019
10.25
10.70
10.00
10.50
68,773
10.50
0
12/07/2019
10.20
10.35
10.00
10.10
16,810
10.20
0
11/07/2019
10.25
10.25
9.88
10.00
56,552
10.00
0
10/07/2019
10.10
10.35
10.10
10.25
15,276
10.25
0
09/07/2019
10.35
10.35
10.15
10.20
13,469
10.30
0
08/07/2019
10.20
10.35
10.15
10.20
63,124
10.20
0
05/07/2019
10.20
10.20
9.80
10.20
32,554
10.10
0
04/07/2019
9.70
10.05
9.60
10.00
131,974
10.00
0
03/07/2019
9.64
9.70
9.40
9.70
82,484
9.60
0
02/07/2019
9.50
9.58
9.36
9.58
36,865
9.49
0
01/07/2019
9.58
9.62
9.38
9.38
141,138
9.46
0
28/06/2019
9.58
9.58
9.40
9.42
70,272
9.46
0
27/06/2019
9.56
9.58
9.42
9.58
25,756
9.52
0
26/06/2019
9.80
9.84
9.40
9.48
22,301
9.59
0
25/06/2019
10.50
10.50
9.68
9.70
49,213
9.90
0
24/06/2019
9.63
10.20
9.16
9.96
36,030
10.30
0
21/06/2019
10.57
10.57
10.29
10.29
2,461
11.07
0
20/06/2019
10.62
10.67
10.43
10.53
11,593
11.20
0
19/06/2019
10.62
10.62
10.29
10.62
11,835
11.20
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:22:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-18 12:22:49 - 2019-09-18 11:22:49 - 1000 - Website: OKAY