Dati storici Blue Horizon Bne Etf - BNE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,33	23,82	23,2065	23,49	1.001	0,272	1,17%
1 Mese	21,66	23,82	21,51	22,63	1.429	1,94	8,97%
3 Mesi	21,52	23,82	21,4718	22,42	854	2,08	9,67%
6 Mesi	21,22	23,82	20,551	22,01	845	2,38	11,23%
1 Anno	24,41	27,6232	19,53	23,46	1.071	-0,808	-3,31%
3 Anni	26,80	32,04	19,53	25,39	1.126	-3,20	-11,93%
5 Anni	25,14	34,18	19,53	27,14	1.750	-1,54	-6,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	23,602	0,03	0,15%	23,55	23,602	23,55	222
18 Mag 2024	23,5677	0,06	0,24%	23,53	23,57	23,46	1.740
17 Mag 2024	23,5121	-0,26	-1,11%	23,70	23,70	23,5121	870
16 Mag 2024	23,7759	0,20	0,86%	23,82	23,82	23,75	358
15 Mag 2024	23,5742	0,37	1,58%	23,5226	23,5742	23,49	809
14 Mag 2024	23,2065	0,07	0,32%	23,33	23,33	23,2065	1.230
11 Mag 2024	23,1329	-0,08	-0,33%	23,35	23,35	23,1329	757
10 Mag 2024	23,2102	0,27	1,18%	23,02	23,23	23,02	971
09 Mag 2024	22,94	-0,07	-0,29%	22,84	22,94	22,83	1.330
08 Mag 2024	23,0075	0,01	0,02%	23,05	23,10	23,0075	1.033
07 Mag 2024	23,0019	0,28	1,23%	22,96	23,0019	22,96	603
04 Mag 2024	22,7217	0,37	1,64%	22,69	22,81	22,64	3.112
03 Mag 2024	22,354	0,29	1,29%	22,16	22,45	22,16	10.109
02 Mag 2024	22,069	0,00	0,00%	22,01	22,069	21,971	1.216
01 Mag 2024	22,0698	-0,48	-2,13%	22,17	22,17	22,0698	1.691
30 Apr 2024	22,5496	0,37	1,65%	22,37	22,5496	22,37	184
27 Apr 2024	22,1836	0,28	1,27%	22,10	22,1836	22,10	428
26 Apr 2024	21,9064	0,00	0,00%	21,65	21,9064	21,65	87
25 Apr 2024	21,9058	0,02	0,08%	21,99	21,99	21,9058	835
24 Apr 2024	21,8884	0,20	0,91%	21,8884	21,8884	21,8884	1
23 Apr 2024	21,6906	0,14	0,65%	21,66	21,6906	21,51	1.215