Dati storici Adaptiv Select ETF - ADPV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,80	29,72	28,43	29,00	7.000	0,7425	2,58%
1 Mese	29,74	30,67	27,61	29,05	5.202	-0,1975	-0,66%
3 Mesi	26,44	30,67	25,74	28,62	4.408	3,10	11,73%
6 Mesi	22,395	30,67	22,36	25,42	6.444	7,15	31,92%
1 Anno	23,13	30,67	22,2077	24,78	6.718	6,41	27,72%
3 Anni	25,11	30,67	22,20	24,82	12.210	4,43	17,65%
5 Anni	25,11	30,67	22,20	24,82	12.210	4,43	17,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	29,5425	0,44	1,50%	29,61	29,72	29,47	3.852
03 Mag 2024	29,1046	0,50	1,74%	28,89	29,1046	28,89	6.353
02 Mag 2024	28,6073	-0,09	-0,32%	28,43	28,84	28,43	923
01 Mag 2024	28,6991	-0,57	-1,94%	29,14	29,14	28,6991	9.326
30 Apr 2024	29,2669	0,15	0,51%	29,45	29,45	29,24	1.293
27 Apr 2024	29,117	0,43	1,49%	28,80	29,13	28,80	17.107
26 Apr 2024	28,6896	0,10	0,36%	28,79	28,79	28,6896	480
25 Apr 2024	28,5864	0,09	0,32%	28,77	28,77	28,53	888
24 Apr 2024	28,4952	0,63	2,25%	27,95	28,54	27,95	12.687
23 Apr 2024	27,8674	0,15	0,56%	27,75	27,89	27,61	3.889
20 Apr 2024	27,7127	-0,32	-1,16%	27,90	27,90	27,65	1.337
19 Apr 2024	28,0367	-0,24	-0,86%	28,09	28,55	27,95	2.352
18 Apr 2024	28,2797	-0,33	-1,15%	28,74	28,74	28,2797	1.048
17 Apr 2024	28,6101	0,07	0,25%	28,35	28,785	28,2706	8.742
16 Apr 2024	28,54	-0,76	-2,59%	29,66	29,66	28,45	6.278
13 Apr 2024	29,2981	-0,66	-2,19%	29,65	29,65	29,20	10.407
12 Apr 2024	29,9538	0,24	0,80%	30,07	30,07	29,70	406
11 Apr 2024	29,7154	-0,28	-0,93%	29,42	29,78	29,42	2.700
10 Apr 2024	29,9932	-0,40	-1,31%	30,46	30,46	29,77	4.027
09 Apr 2024	30,39	0,11	0,38%	30,67	30,67	30,16	6.795
06 Apr 2024	30,2753	0,47	1,56%	29,74	30,30	29,56	6.955
05 Apr 2024	29,81	-0,36	-1,20%	30,57	30,57	29,81	7.297