Dati storici Beacon Selective Risk ETF - BSR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,30	29,33	28,5763	28,84	814	-0,7237	-2,47%
1 Mese	29,7779	30,11	28,5763	29,02	339	-1,20	-4,04%
3 Mesi	30,18	30,26	28,46	29,09	224	-1,60	-5,31%
6 Mesi	28,44	31,06	28,44	29,58	261	0,1363	0,48%
1 Anno	26,9063	31,06	26,2776	28,71	238	1,67	6,21%
3 Anni	25,04	31,06	24,2779	25,83	2.258	3,54	14,12%
5 Anni	25,04	31,06	24,2779	25,83	2.258	3,54	14,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	28,5763	-0,36	-1,24%	28,5763	28,5763	28,5763	4
08 Mar 2025	28,9339	0,12	0,41%	28,91	28,9339	28,91	138
07 Mar 2025	28,8165	-0,41	-1,41%	28,964	29,09	28,76	3.616
06 Mar 2025	29,2279	0,20	0,68%	29,06	29,2279	29,06	12
05 Mar 2025	29,0297	-0,34	-1,15%	29,30	29,33	29,0297	300
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