Dati storici Advisorshares Hotel Etf - BEDZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,31	29,31	28,2627	28,89	136	-1,05	-3,57%
1 Mese	29,94	30,002	28,00	29,10	277	-1,68	-5,60%
3 Mesi	28,0201	30,30	27,7156	29,09	413	0,2426	0,87%
6 Mesi	22,88	30,30	22,82	27,66	520	5,38	23,53%
1 Anno	24,35	30,30	22,6758	26,38	488	3,91	16,07%
3 Anni	25,97	30,30	19,25	24,84	3.793	2,29	8,83%
5 Anni	24,61	30,30	19,25	24,87	4.002	3,65	14,84%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	28,2627	-0,59	-2,05%	28,2627	28,2627	28,2627	4
30 Apr 2024	28,8534	0,10	0,34%	28,90	28,90	28,8534	536
27 Apr 2024	28,7557	-0,14	-0,47%	28,73	28,7557	28,73	13
26 Apr 2024	28,891	-0,19	-0,65%	28,90	28,90	28,891	13
25 Apr 2024	29,0803	0,10	0,33%	29,31	29,31	29,0803	115
24 Apr 2024	28,9843	0,49	1,73%	28,54	28,9843	28,54	157
23 Apr 2024	28,4922	0,38	1,36%	28,09	28,4922	28,09	217
20 Apr 2024	28,1102	0,01	0,05%	28,00	28,2601	28,00	1.108
19 Apr 2024	28,0964	-0,15	-0,53%	28,30	28,30	28,0964	227
18 Apr 2024	28,2463	-0,25	-0,87%	28,49	28,49	28,2463	184
17 Apr 2024	28,4954	-0,27	-0,93%	28,4954	28,4954	28,4954	6
16 Apr 2024	28,7642	-0,24	-0,82%	29,24	29,24	28,7642	140
13 Apr 2024	29,0032	-0,69	-2,31%	29,45	29,45	29,0032	80
12 Apr 2024	29,6893	0,26	0,88%	29,29	29,6893	29,29	1.377
11 Apr 2024	29,4311	-0,52	-1,75%	29,53	29,53	29,4311	58
10 Apr 2024	29,956	-0,05	-0,15%	29,67	29,956	29,67	444
09 Apr 2024	30,002	0,17	0,58%	29,82	30,002	29,82	132
06 Apr 2024	29,8299	0,23	0,76%	29,52	29,8601	29,52	589
05 Apr 2024	29,6041	-0,31	-1,02%	30,00	30,00	29,6041	125
04 Apr 2024	29,9106	0,11	0,36%	29,94	29,94	29,9106	8
03 Apr 2024	29,8039	-0,29	-0,96%	29,78	29,8039	29,78	212
02 Apr 2024	30,0921	0,00	-0,01%	30,30	30,30	30,0921	1.223