Dati storici Core Alternative ETF - CCOR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,25	27,136	26,25	26,82	36.542	0,7964	3,03%
1 Mese	25,74	27,136	25,48	26,41	15.963	1,31	5,08%
3 Mesi	25,75	27,136	25,0737	25,58	36.384	1,30	5,03%
6 Mesi	27,63	28,30	25,0737	26,02	25.386	-0,5836	-2,11%
1 Anno	26,81	28,30	24,69	26,15	44.113	0,2364	0,88%
3 Anni	30,71	33,09	24,69	29,26	84.390	-3,66	-11,93%
5 Anni	27,81	33,55	23,6701	29,26	63.884	-0,7636	-2,75%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	27,0464	0,00	0,01%	27,11	27,1395	26,975	78.674
07 Mar 2025	27,0442	0,40	1,49%	26,755	27,136	26,651	70.029
06 Mar 2025	26,6484	-0,07	-0,27%	26,65	26,81	26,6459	38.426
05 Mar 2025	26,72	-0,03	-0,11%	26,63	26,94	26,63	65.812
04 Mar 2025	26,75	0,32	1,21%	26,62	26,75	26,44	1.806
01 Mar 2025	26,43	0,13	0,51%	26,25	26,43	26,25	6.636
28 Feb 2025	26,2956	0,37	1,41%	25,69	26,2956	25,69	8.177
27 Feb 2025	25,93	-0,19	-0,73%	26,08	26,08	25,81	9.754
26 Feb 2025	26,1196	0,23	0,88%	25,87	26,23	25,87	7.319
25 Feb 2025	25,8927	0,13	0,52%	25,76	25,93	25,76	2.150
22 Feb 2025	25,7578	0,12	0,46%	25,61	25,7882	25,495	7.958
21 Feb 2025	25,64	-0,02	-0,09%	25,67	25,69	25,5501	4.391
20 Feb 2025	25,6632	0,07	0,29%	25,58	25,698	25,57	1.828
19 Feb 2025	25,59	0,07	0,27%	25,48	25,59	25,48	18.989
15 Feb 2025	25,5202	-0,26	-1,01%	25,90	25,90	25,5202	3.464
14 Feb 2025	25,7794	0,07	0,29%	25,99	25,99	25,6411	13.065
13 Feb 2025	25,7046	-0,07	-0,28%	25,59	25,805	25,59	9.929
12 Feb 2025	25,7761	0,09	0,36%	25,6547	25,7761	25,61	11.165
11 Feb 2025	25,6826	-0,09	-0,35%	25,76	25,76	25,6204	10.378