Dati storici First Trust Skybridge Cr... - CRPT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,35	18,71	16,99	18,23	76.122	0,84	4,84%
1 Mese	16,87	20,8483	16,50	18,81	112.613	1,32	7,82%
3 Mesi	19,04	23,0812	16,50	19,25	101.828	-0,85	-4,46%
6 Mesi	11,42	23,0812	9,68	17,65	73.775	6,77	59,28%
1 Anno	9,37	23,0812	8,50	15,13	77.500	8,82	94,13%
3 Anni	14,65	23,0812	3,08	10,72	56.171	3,54	24,16%
5 Anni	19,26	27,56	3,08	11,96	58.458	-1,07	-5,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Feb 2025	18,19	0,18	1,00%	18,22	18,40	18,0402	40.489
08 Feb 2025	18,01	0,11	0,61%	18,17	18,66	17,8601	56.526
07 Feb 2025	17,90	-0,10	-0,56%	18,18	18,60	17,5801	46.459
06 Feb 2025	18,00	-0,39	-2,14%	18,42	18,5218	17,9568	47.424
05 Feb 2025	18,3929	-0,01	-0,04%	18,31	18,6992	18,2198	70.107
04 Feb 2025	18,40	0,00	0,00%	17,35	18,71	16,99	160.093
01 Feb 2025	18,40	-0,42	-2,23%	18,92	19,379	18,39	153.310
31 Gen 2025	18,82	0,35	1,89%	18,77	19,26	18,72	120.401
30 Gen 2025	18,47	0,36	1,99%	18,04	18,71	17,7902	254.761
29 Gen 2025	18,11	-0,01	-0,06%	18,20	18,47	17,8602	71.237
28 Gen 2025	18,12	-1,90	-9,49%	18,89	18,91	17,38	147.172
25 Gen 2025	20,02	0,05	0,25%	20,35	20,8483	19,93	120.922
24 Gen 2025	19,97	0,00	0,00%	19,97	19,97	19,97	0
23 Gen 2025	19,97	0,03	0,15%	19,75	20,14	19,47	226.623
22 Gen 2025	19,94	-0,04	-0,20%	20,2134	20,40	18,8224	111.243
18 Gen 2025	19,98	0,74	3,85%	19,60	20,4099	19,49	92.276
17 Gen 2025	19,24	0,51	2,72%	18,84	19,24	18,29	79.867
16 Gen 2025	18,73	1,07	6,06%	18,44	19,08	18,44	170.635
15 Gen 2025	17,66	0,43	2,50%	17,90	18,1231	17,4187	45.875
14 Gen 2025	17,23	-0,42	-2,38%	16,87	17,34	16,50	52.104