Dati storici VanEck ChiNext ETF - CNXT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,88	24,52	23,51	24,20	7.513	0,543	2,27%
1 Mese	23,14	24,52	22,06	23,08	5.222	1,28	5,54%
3 Mesi	22,01	24,77	21,92	23,17	4.223	2,41	10,96%
6 Mesi	25,60	25,83	19,65	23,33	4.592	-1,18	-4,60%
1 Anno	30,34	30,555	19,65	24,68	3.636	-5,92	-19,50%
3 Anni	47,90	55,52	19,65	38,93	7.125	-23,48	-49,01%
5 Anni	25,03	58,76	19,65	37,69	12.311	-0,607	-2,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	24,4495	-0,01	-0,05%	24,50	24,50	24,3601	6.203
03 Mag 2024	24,4615	0,79	3,36%	24,00	24,4999	24,00	13.145
02 Mag 2024	23,6672	0,00	0,02%	23,51	23,67	23,51	1.207
01 Mag 2024	23,6623	-0,48	-1,98%	23,85	23,85	23,64	7.056
30 Apr 2024	24,1403	0,98	4,22%	23,88	24,17	23,88	9.955
27 Apr 2024	23,1618	0,73	3,27%	22,99	23,2092	22,99	8.154
26 Apr 2024	22,4286	0,06	0,26%	22,34	22,43	22,34	1.427
25 Apr 2024	22,3706	0,05	0,22%	22,55	22,55	22,36	1.805
24 Apr 2024	22,3218	0,07	0,30%	22,38	22,38	22,25	6.123
23 Apr 2024	22,255	-0,09	-0,42%	22,35	22,35	22,1552	892
20 Apr 2024	22,3499	-0,36	-1,60%	22,49	22,49	22,32	1.624
19 Apr 2024	22,7128	-0,13	-0,55%	22,59	22,78	22,59	1.187
18 Apr 2024	22,8381	0,52	2,32%	22,74	22,8799	22,74	1.623
17 Apr 2024	22,32	-0,48	-2,10%	22,42	22,42	22,26	6.064
16 Apr 2024	22,7981	0,73	3,32%	23,02	23,02	22,76	2.153
13 Apr 2024	22,065	-0,52	-2,31%	22,43	22,43	22,06	25.804
12 Apr 2024	22,5867	-0,01	-0,06%	22,47	22,62	22,47	3.976
11 Apr 2024	22,5999	-0,71	-3,03%	22,76	22,76	22,5601	970
10 Apr 2024	23,3059	0,33	1,42%	23,11	23,3059	23,11	2.794
09 Apr 2024	22,98	-0,40	-1,70%	23,14	23,14	22,98	2.268