Dati storici Inspire 100 ETF - BIBL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,47	41,585	40,81	41,15	75.033	0,04	0,10%
1 Mese	40,46	41,9594	40,30	41,18	53.957	1,05	2,60%
3 Mesi	41,32	42,482	38,54	40,60	58.858	0,19	0,46%
6 Mesi	37,96	42,482	37,9188	40,41	50.203	3,55	9,35%
1 Anno	35,90	42,482	35,6483	38,80	60.774	5,61	15,63%
3 Anni	35,25	42,482	26,89	34,60	53.469	6,26	17,76%
5 Anni	32,83	46,67	20,3141	35,26	45.178	8,68	26,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	41,51	0,52	1,26%	41,11	41,51	41,03	41.994
13 Feb 2025	40,9921	-0,35	-0,84%	40,82	41,12	40,81	228.950
12 Feb 2025	41,3389	-0,23	-0,56%	41,29	41,40	41,157	28.246
11 Feb 2025	41,57	0,26	0,63%	41,54	41,57	41,29	30.840
08 Feb 2025	41,31	-0,12	-0,29%	41,52	41,585	41,1402	49.866
07 Feb 2025	41,43	0,12	0,29%	41,47	41,47	41,075	39.983
06 Feb 2025	41,31	0,33	0,81%	41,01	41,31	40,7996	22.495
05 Feb 2025	40,98	0,12	0,29%	40,74	40,98	40,70	31.736
04 Feb 2025	40,86	-0,07	-0,17%	40,30	40,94	40,30	87.693
01 Feb 2025	40,93	-0,36	-0,87%	41,25	41,43	40,8901	20.691
31 Gen 2025	41,29	0,65	1,60%	40,95	41,34	40,95	28.241
30 Gen 2025	40,64	-0,18	-0,44%	40,73	40,915	40,56	19.746
29 Gen 2025	40,82	0,09	0,22%	40,77	40,84	40,5098	51.016
28 Gen 2025	40,73	-1,01	-2,42%	40,88	40,965	40,52	59.252
25 Gen 2025	41,74	-0,06	-0,14%	41,83	41,89	41,66	54.268
24 Gen 2025	41,80	0,00	0,00%	41,80	41,80	41,80	0
23 Gen 2025	41,80	0,04	0,10%	41,89	41,9594	41,77	39.484
22 Gen 2025	41,76	0,75	1,83%	41,37	41,76	41,36	109.343
18 Gen 2025	41,01	0,18	0,44%	40,96	41,17	40,923	61.785
17 Gen 2025	40,83	0,51	1,26%	40,46	40,84	40,3501	21.068
16 Gen 2025	40,32	0,54	1,36%	40,44	40,47	40,20	60.172
15 Gen 2025	39,78	0,41	1,04%	39,51	39,78	39,33	231.653