Dati storici Abacus FCF Real Assets L... - ABLD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,2375	29,58	28,8848	29,10	2.879	0,2644	0,90%
1 Mese	29,71	29,71	28,47	29,14	4.040	-0,2081	-0,70%
3 Mesi	31,384	31,384	26,88	30,86	15.400	-1,88	-6,00%
6 Mesi	31,384	31,384	26,88	30,86	15.400	-1,88	-6,00%
1 Anno	31,384	31,384	26,88	30,86	15.400	-1,88	-6,00%
3 Anni	31,384	31,384	26,88	30,86	15.400	-1,88	-6,00%
5 Anni	31,384	31,384	26,88	30,86	15.400	-1,88	-6,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	29,5019	-0,07	-0,22%	29,5684	29,5684	29,44	2.818
19 Feb 2025	29,5684	0,32	1,08%	29,32	29,58	29,32	2.689
15 Feb 2025	29,2525	0,02	0,05%	29,2367	29,43	29,2367	443
14 Feb 2025	29,2367	0,35	1,22%	28,8848	29,2586	28,8848	1.486
13 Feb 2025	28,8848	-0,35	-1,21%	29,2375	29,26	28,8848	6.896
12 Feb 2025	29,2375	0,12	0,40%	29,1202	29,255	29,1202	308
11 Feb 2025	29,1202	0,31	1,07%	29,03	29,1202	29,03	610
08 Feb 2025	28,8125	-0,14	-0,47%	29,05	29,05	28,8125	59
07 Feb 2025	28,95	-0,07	-0,24%	29,0211	29,14	28,95	217
06 Feb 2025	29,0211	0,05	0,19%	28,967	29,0211	28,967	174
05 Feb 2025	28,967	0,20	0,69%	28,75	28,9903	28,75	2.892
04 Feb 2025	28,7693	-0,13	-0,44%	28,63	28,81	28,47	1.978
01 Feb 2025	28,8967	-0,44	-1,49%	29,38	29,38	28,8967	586
31 Gen 2025	29,3329	0,35	1,21%	29,13	29,3329	29,13	721
30 Gen 2025	28,9827	-0,11	-0,38%	29,0946	29,14	28,90	1.399
29 Gen 2025	29,0946	-0,11	-0,37%	29,202	29,23	29,02	14.985
28 Gen 2025	29,202	-0,11	-0,36%	29,307	29,307	29,14	35.763
25 Gen 2025	29,307	-0,04	-0,13%	29,47	29,47	29,307	1.131
24 Gen 2025	29,3457	0,00	0,00%	29,3457	29,3457	29,3457	0
23 Gen 2025	29,3457	-0,32	-1,09%	29,71	29,71	29,3457	315
22 Gen 2025	29,6685	0,31	1,07%	29,54	29,70	29,54	207