Dati storici Beacon Selective Risk ETF - BSR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,63	29,63	29,2407	29,26	422	-0,2635	-0,89%
1 Mese	29,6984	30,13	29,2407	29,44	168	-0,3319	-1,12%
3 Mesi	30,4453	30,615	28,46	29,48	191	-1,08	-3,54%
6 Mesi	28,68	31,06	28,1575	29,67	230	0,6865	2,39%
1 Anno	26,81	31,06	26,2776	28,70	221	2,56	9,54%
3 Anni	25,04	31,06	24,2779	25,82	2.274	4,33	17,28%
5 Anni	25,04	31,06	24,2779	25,82	2.274	4,33	17,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	29,3665	-0,20	-0,69%	29,3665	29,3665	29,3665	16
01 Mar 2025	29,571	0,33	1,13%	29,25	29,571	29,25	101
28 Feb 2025	29,2407	-0,24	-0,80%	29,61	29,61	29,2407	1.976
27 Feb 2025	29,4779	-0,06	-0,20%	29,4779	29,4779	29,4779	0
26 Feb 2025	29,5366	0,00	-0,01%	29,63	29,63	29,5366	18
25 Feb 2025	29,5388	-0,04	-0,14%	29,5388	29,5388	29,5388	29
22 Feb 2025	29,5793	-0,27	-0,90%	29,95	29,95	29,5793	2
21 Feb 2025	29,8474	-0,13	-0,45%	29,8474	29,8474	29,8474	51
20 Feb 2025	29,9813	0,02	0,08%	29,9813	29,9813	29,9813	6
19 Feb 2025	29,9577	0,04	0,13%	30,11	30,11	29,9577	168
15 Feb 2025	29,9188	-0,02	-0,05%	29,9188	29,9188	29,9188	1
14 Feb 2025	29,9347	0,23	0,77%	29,9347	29,9347	29,9347	1
13 Feb 2025	29,7065	-0,07	-0,24%	29,7065	29,7065	29,7065	3
12 Feb 2025	29,7779	0,01	0,02%	29,7779	29,7779	29,7779	0
11 Feb 2025	29,7707	0,09	0,30%	29,60	29,8096	29,60	748
08 Feb 2025	29,6816	-0,16	-0,53%	30,13	30,13	29,6816	50
07 Feb 2025	29,8405	0,07	0,22%	29,8405	29,8405	29,8405	1
06 Feb 2025	29,775	0,08	0,26%	29,775	29,775	29,775	0
05 Feb 2025	29,6984	0,12	0,40%	29,6984	29,6984	29,6984	13