Dati storici BNY Mellon Global Infras... - BKGI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,14	30,71	30,08	30,64	3.233	0,5044	1,67%
1 Mese	28,1843	30,71	28,15	29,44	12.066	2,46	8,73%
3 Mesi	27,5147	30,71	27,17	29,13	6.716	3,13	11,37%
6 Mesi	27,2303	30,71	26,744	28,59	6.398	3,41	12,54%
1 Anno	28,1216	30,71	24,60	28,52	3.630	2,52	8,97%
3 Anni	25,89	30,71	24,60	28,35	3.505	4,75	18,36%
5 Anni	25,89	30,71	24,60	28,35	3.505	4,75	18,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	30,6444	-0,04	-0,12%	30,59	30,6444	30,555	451
21 Mag 2024	30,68	0,11	0,36%	30,66	30,71	30,63	13.012
18 Mag 2024	30,5701	0,05	0,15%	30,5244	30,6487	30,5244	777
17 Mag 2024	30,5244	0,01	0,04%	30,5131	30,55	30,50	875
16 Mag 2024	30,5131	0,27	0,88%	30,60	30,60	30,51	960
15 Mag 2024	30,2475	0,26	0,87%	30,14	30,2475	30,08	543
14 Mag 2024	29,9859	0,07	0,23%	29,9181	30,0114	29,9181	2.497
11 Mag 2024	29,9181	0,11	0,37%	30,11	30,11	29,89	2.527
10 Mag 2024	29,8075	0,46	1,56%	29,3505	30,03	29,3505	11.566
09 Mag 2024	29,3505	0,13	0,45%	29,22	29,41	29,22	196.690
08 Mag 2024	29,22	0,15	0,53%	29,067	29,26	29,067	2.730
07 Mag 2024	29,067	0,22	0,76%	29,005	29,09	29,00	1.447
04 Mag 2024	28,8466	0,26	0,92%	28,5833	28,8466	28,5833	2.190
03 Mag 2024	28,5833	0,29	1,02%	28,2933	28,5833	28,2933	2
02 Mag 2024	28,2933	0,02	0,06%	28,2764	28,36	28,2764	275
01 Mag 2024	28,2764	-0,28	-0,97%	28,5526	28,5526	28,2764	6
30 Apr 2024	28,5526	0,18	0,65%	28,369	28,56	28,15	3.257
27 Apr 2024	28,369	-0,03	-0,11%	28,4015	28,44	28,369	151
26 Apr 2024	28,4015	-0,08	-0,30%	28,24	28,4015	28,24	684
25 Apr 2024	28,4861	0,07	0,25%	28,4139	28,4861	28,4139	949
24 Apr 2024	28,4139	0,23	0,81%	28,1843	28,4891	28,1843	177
23 Apr 2024	28,1843	0,24	0,86%	27,9437	28,1843	27,9437	176