Dati storici Adaptiv Select ETF - ADPV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,60	35,17	32,81	33,49	40.292	-0,13	-0,38%
1 Mese	41,67	42,495	32,81	37,67	41.312	-7,20	-17,28%
3 Mesi	35,09	42,495	32,81	38,35	33.257	-0,62	-1,77%
6 Mesi	31,56	42,495	31,42	37,64	19.655	2,91	9,22%
1 Anno	28,60	42,495	27,58	35,69	13.333	5,87	20,52%
3 Anni	25,11	42,495	22,20	29,38	13.197	9,36	37,28%
5 Anni	25,11	42,495	22,20	29,38	13.197	9,36	37,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	34,47	1,31	3,93%	33,66	34,57	33,66	11.746
13 Mar 2025	33,165	-0,80	-2,34%	33,89	33,89	32,947	37.589
12 Mar 2025	33,96	0,54	1,62%	34,24	34,55	33,42	35.606
11 Mar 2025	33,42	0,60	1,83%	32,99	33,6599	32,90	30.881
10 Mar 2025	32,82	-2,16	-6,17%	34,12	34,2673	32,81	68.476
08 Mar 2025	34,98	0,17	0,49%	34,60	35,17	33,7419	28.907
07 Mar 2025	34,81	-1,97	-5,36%	36,11	36,27	34,7011	17.157
06 Mar 2025	36,78	0,46	1,27%	36,39	36,93	35,86	26.167
05 Mar 2025	36,32	-1,01	-2,71%	36,53	36,82	35,4156	66.869
04 Mar 2025	37,33	-0,35	-0,92%	38,30	38,67	36,92	50.082
01 Mar 2025	37,6751	0,74	2,01%	36,65	37,6751	36,4452	18.868
28 Feb 2025	36,9326	-0,49	-1,31%	37,88	38,14	36,9326	12.639
27 Feb 2025	37,4231	0,42	1,14%	37,03	37,8629	37,03	15.693
26 Feb 2025	37,00	-1,09	-2,85%	37,89	37,95	36,67	37.862
25 Feb 2025	38,0869	-0,71	-1,84%	38,72	38,83	37,6601	52.757
22 Feb 2025	38,80	-1,07	-2,68%	40,45	40,55	38,77	30.231
21 Feb 2025	39,87	-1,59	-3,84%	40,91	41,46	39,33	47.263
20 Feb 2025	41,462	-0,78	-1,84%	42,25	42,25	41,27	52.825
19 Feb 2025	42,24	0,14	0,33%	42,48	42,495	41,95	95.085