Dati storici VanEck ChiNext ETF - CNXT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,33	29,41	28,1905	28,69	18.845	0,4901	1,73%
1 Mese	28,36	30,17	27,8434	28,88	20.824	0,4601	1,62%
3 Mesi	29,19	30,17	25,17	27,97	18.206	-0,3699	-1,27%
6 Mesi	20,08	45,9999	20,075	32,47	60.861	8,74	43,53%
1 Anno	23,09	45,9999	19,91	31,96	31.469	5,73	24,82%
3 Anni	38,26	45,9999	19,65	31,79	14.306	-9,44	-24,67%
5 Anni	30,35	58,76	19,65	37,13	15.586	-1,53	-5,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	28,8201	-0,51	-1,74%	28,87	28,93	28,7501	6.373
07 Mar 2025	29,33	0,38	1,30%	29,26	29,41	29,23	17.519
06 Mar 2025	28,955	0,38	1,31%	28,64	28,9888	28,40	17.736
05 Mar 2025	28,58	0,13	0,46%	28,49	28,60	28,34	17.518
04 Mar 2025	28,45	0,18	0,62%	28,64	28,75	28,28	17.551
01 Mar 2025	28,2745	-0,81	-2,77%	28,33	28,40	28,1905	23.901
28 Feb 2025	29,08	-0,42	-1,42%	29,33	29,33	29,0607	14.723
27 Feb 2025	29,50	0,17	0,58%	29,65	29,79	29,49	36.564
26 Feb 2025	29,33	0,04	0,14%	29,36	29,45	29,26	12.552
25 Feb 2025	29,29	-0,66	-2,20%	29,59	29,59	29,29	22.808
22 Feb 2025	29,9499	0,57	1,93%	30,07	30,17	29,838	30.579
21 Feb 2025	29,3815	0,41	1,42%	29,35	29,42	29,29	11.604
20 Feb 2025	28,9692	0,47	1,65%	28,97	29,03	28,90	11.590
19 Feb 2025	28,50	-0,68	-2,33%	28,54	28,76	28,34	35.583
15 Feb 2025	29,18	0,82	2,89%	29,19	29,27	29,1301	26.418
14 Feb 2025	28,36	-0,25	-0,87%	28,05	28,50	27,8434	11.747
13 Feb 2025	28,61	0,67	2,41%	28,42	28,70	28,31	20.186
12 Feb 2025	27,9357	-0,47	-1,66%	27,95	28,04	27,8801	21.154
11 Feb 2025	28,4067	0,17	0,59%	28,46	28,46	28,25	14.870