Dati storici Adaptive Alpha Opportuni... - AGOX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,61	28,17	26,30	27,33	37.938	0,56	2,03%
1 Mese	26,70	28,17	25,21	27,54	51.600	1,47	5,51%
3 Mesi	28,99	30,44	25,21	28,37	34.586	-0,82	-2,83%
6 Mesi	28,42	30,65	25,21	28,43	35.988	-0,25	-0,88%
1 Anno	23,92	30,65	23,77	27,23	33.056	4,25	17,77%
3 Anni	24,44	30,65	18,68	23,49	43.760	3,73	15,26%
5 Anni	24,81	30,65	18,68	24,01	45.001	3,36	13,54%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	28,17	0,46	1,66%	27,52	28,3399	27,52	53.036
17 Gen 2025	27,71	-0,06	-0,22%	27,46	28,02	27,46	14.782
16 Gen 2025	27,77	0,38	1,39%	27,42	28,00	27,42	34.650
15 Gen 2025	27,39	0,30	1,11%	27,22	27,45	26,9788	64.913
14 Gen 2025	27,09	0,16	0,59%	26,66	27,09	26,5305	32.796
11 Gen 2025	26,93	-0,30	-1,10%	26,67	26,93	26,30	41.947
09 Gen 2025	27,23	0,02	0,06%	27,235	27,41	27,02	13.368
08 Gen 2025	27,2136	-0,64	-2,29%	27,78	27,78	27,04	63.939
07 Gen 2025	27,85	0,41	1,49%	27,94	28,02	27,55	52.254
04 Gen 2025	27,44	-0,10	-0,36%	27,31	27,81	27,1001	62.951
03 Gen 2025	27,54	0,38	1,41%	27,16	27,54	26,98	69.563
01 Gen 2025	27,1578	-0,22	-0,81%	27,39	27,39	26,95	25.075
31 Dic 2024	27,38	-0,44	-1,58%	27,30	27,47	26,87	38.272
28 Dic 2024	27,82	-0,29	-1,03%	28,12	28,12	27,38	99.786
27 Dic 2024	28,11	0,15	0,55%	27,99	28,11	27,795	19.859
24 Dic 2024	27,9571	0,14	0,49%	27,85	28,05	27,6739	17.101
24 Dic 2024	27,82	0,38	1,37%	27,72	27,83	27,14	124.985
21 Dic 2024	27,4427	-0,94	-3,30%	26,28	27,71	26,28	79.627