Dati storici First Trust S-network St... - BNGE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,64	32,4742	29,65	31,96	1.629	1,72	5,63%
1 Mese	28,94	32,4742	28,8737	30,98	655	3,42	11,83%
3 Mesi	28,3614	32,4742	26,85	29,41	737	4,00	14,11%
6 Mesi	25,2937	32,4742	24,03	26,91	1.358	7,07	27,95%
1 Anno	24,88	32,4742	22,5601	26,07	1.062	7,48	30,08%
3 Anni	23,90	32,4742	15,65	22,66	893	8,46	35,41%
5 Anni	24,96	32,4742	15,65	23,15	1.061	7,40	29,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	32,364	-0,06	-0,17%	32,39	32,4742	32,27	359
19 Feb 2025	32,42	0,27	0,84%	32,44	32,46	32,345	4.085
15 Feb 2025	32,15	0,74	2,36%	31,98	32,15	31,98	605
14 Feb 2025	31,4095	0,65	2,11%	29,65	31,4095	29,65	267
13 Feb 2025	30,761	0,13	0,41%	30,64	30,761	30,64	1.558
12 Feb 2025	30,636	-0,22	-0,72%	30,46	30,636	30,46	40
11 Feb 2025	30,8567	0,32	1,05%	30,81	30,8567	30,7449	774
08 Feb 2025	30,5374	0,18	0,61%	30,58	30,69	30,53	510
07 Feb 2025	30,3535	-0,05	-0,17%	30,43	30,43	30,35	467
06 Feb 2025	30,404	0,29	0,97%	30,36	30,404	30,36	12
05 Feb 2025	30,1111	0,58	1,97%	30,08	30,1111	30,08	70
04 Feb 2025	29,528	-0,06	-0,21%	29,08	29,528	29,08	1.074
01 Feb 2025	29,59	-0,38	-1,27%	30,08	30,08	29,59	137
31 Gen 2025	29,97	0,51	1,73%	29,99	29,99	29,97	20
30 Gen 2025	29,46	-0,04	-0,12%	29,45	29,53	29,42	987
29 Gen 2025	29,4956	0,49	1,69%	29,22	29,4956	29,22	795
28 Gen 2025	29,005	-0,13	-0,45%	28,90	29,10	28,90	483
25 Gen 2025	29,1366	0,26	0,91%	29,065	29,14	29,065	454
24 Gen 2025	28,8737	0,00	0,00%	28,8737	28,8737	28,8737	0
23 Gen 2025	28,8737	0,13	0,43%	28,94	28,975	28,8737	297
22 Gen 2025	28,7487	0,36	1,29%	28,50	28,7487	28,48	1.033