Dati storici Invesco S&p 500 High Div... - DIVG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,23	28,44	27,60	28,04	390	0,312	1,11%
1 Mese	27,90	29,06	27,60	28,38	297	0,642	2,30%
3 Mesi	27,85	29,06	26,9933	28,04	569	0,692	2,48%
6 Mesi	25,8143	29,06	25,8143	27,28	701	2,73	10,57%
1 Anno	25,8143	29,06	25,8143	27,28	701	2,73	10,57%
3 Anni	25,8143	29,06	25,8143	27,28	701	2,73	10,57%
5 Anni	25,8143	29,06	25,8143	27,28	701	2,73	10,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Giu 2024	28,542	0,50	1,80%	28,19	28,542	28,19	340
31 Mag 2024	28,0385	0,28	1,02%	27,60	28,0385	27,60	1.176
30 Mag 2024	27,7543	-0,34	-1,19%	27,95	27,95	27,7543	116
29 Mag 2024	28,0893	-0,18	-0,65%	28,44	28,44	28,0893	112
25 Mag 2024	28,2718	0,08	0,28%	28,23	28,2718	28,23	156
24 Mag 2024	28,1937	-0,53	-1,83%	28,72	28,72	28,1937	603
23 Mag 2024	28,72	-0,18	-0,62%	28,80	28,87	28,72	411
22 Mag 2024	28,8988	0,06	0,21%	28,90	28,90	28,8988	157
21 Mag 2024	28,8373	-0,21	-0,73%	28,92	28,93	28,8373	272
18 Mag 2024	29,0479	-0,01	-0,03%	29,02	29,0479	29,02	190
17 Mag 2024	29,0556	0,02	0,08%	28,99	29,06	28,99	213
16 Mag 2024	29,0337	0,22	0,77%	29,05	29,05	29,0337	152
15 Mag 2024	28,8119	0,16	0,56%	28,80	28,8119	28,80	26
14 Mag 2024	28,6507	-0,01	-0,05%	28,79	28,86	28,6507	387
11 Mag 2024	28,6653	0,08	0,28%	28,76	28,76	28,66	117
10 Mag 2024	28,5854	0,31	1,09%	28,37	28,5854	28,37	83
09 Mag 2024	28,2767	0,05	0,18%	28,09	28,28	28,09	1.097
08 Mag 2024	28,2262	0,15	0,54%	28,31	28,31	28,2262	17
07 Mag 2024	28,0753	0,15	0,53%	27,98	28,08	27,98	186
04 Mag 2024	27,9277	0,20	0,74%	27,90	27,9277	27,85	168
03 Mag 2024	27,7232	0,12	0,43%	27,72	27,79	27,72	324
02 Mag 2024	27,6043	-0,06	-0,23%	27,54	27,81	27,5201	1.829