Dati storici Adaptive Alpha Opportuni... - AGOX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,79	29,07	26,19	28,66	19.334	-1,03	-3,58%
1 Mese	28,35	29,07	26,19	28,17	24.004	-0,59	-2,08%
3 Mesi	29,75	30,1061	26,19	28,13	34.164	-1,99	-6,69%
6 Mesi	29,57	30,65	26,19	28,47	32.438	-1,81	-6,12%
1 Anno	25,16	30,65	24,01	27,61	32.169	2,60	10,33%
3 Anni	22,43	30,65	18,68	23,57	41.968	5,33	23,76%
5 Anni	24,81	30,65	18,68	24,08	44.444	2,95	11,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	27,76	-0,43	-1,53%	28,25	28,61	27,48	28.920
22 Feb 2025	28,19	-0,50	-1,74%	28,92	28,92	27,7433	14.625
21 Feb 2025	28,69	0,08	0,28%	28,57	28,697	28,3001	13.567
20 Feb 2025	28,61	-0,37	-1,28%	28,96	28,96	28,54	24.275
19 Feb 2025	28,98	0,54	1,90%	28,79	29,07	26,19	24.868
15 Feb 2025	28,44	0,05	0,18%	28,12	28,64	28,10	19.291
14 Feb 2025	28,39	0,32	1,14%	28,23	28,39	28,02	16.766
13 Feb 2025	28,07	-0,33	-1,16%	27,96	28,24	27,87	19.072
12 Feb 2025	28,40	-0,17	-0,60%	28,31	28,40	28,0301	21.820
11 Feb 2025	28,57	0,24	0,85%	28,42	28,57	28,1301	18.107
08 Feb 2025	28,33	-0,05	-0,18%	28,53	28,53	27,93	18.449
07 Feb 2025	28,38	0,19	0,67%	28,19	28,61	27,97	35.659
06 Feb 2025	28,19	0,30	1,08%	27,82	28,19	27,6646	14.640
05 Feb 2025	27,89	0,48	1,75%	27,58	27,90	27,48	25.218
04 Feb 2025	27,41	-0,53	-1,90%	26,93	27,71	26,93	34.258
01 Feb 2025	27,94	-0,08	-0,29%	28,10	28,38	27,5289	34.761
31 Gen 2025	28,02	0,07	0,24%	28,24	28,24	27,67	22.751
30 Gen 2025	27,954	-0,15	-0,52%	27,91	28,18	27,77	43.111
29 Gen 2025	28,10	0,49	1,77%	27,70	28,3322	27,09	29.007
28 Gen 2025	27,61	-1,13	-3,93%	28,35	28,35	27,285	26.198