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.	31,51	31,51	31,0664	31,19	227	-0,0243	-0,08%
1 Mese	30,83	31,55	30,82	31,21	1.539	0,6557	2,13%
3 Mesi	32,04	32,97	29,78	31,05	809	-0,5543	-1,73%
6 Mesi	29,92	32,97	29,78	31,15	768	1,57	5,23%
1 Anno	26,1885	32,97	26,1885	29,81	798	5,30	20,23%
3 Anni	25,6424	32,97	25,6424	29,33	793	5,84	22,79%
5 Anni	25,6424	32,97	25,6424	29,33	793	5,84	22,79%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	31,4857	0,25	0,80%	31,35	31,4857	31,30	907
13 Feb 2025	31,2358	-0,08	-0,26%	31,17	31,2358	31,10	180
12 Feb 2025	31,3178	0,16	0,50%	31,17	31,3178	31,072	186
11 Feb 2025	31,1624	0,10	0,31%	31,27	31,27	31,1299	302
08 Feb 2025	31,0664	-0,15	-0,47%	31,22	31,289	31,0664	420
07 Feb 2025	31,2139	-0,03	-0,08%	31,51	31,51	31,2139	195
06 Feb 2025	31,2403	0,03	0,11%	31,05	31,2403	31,05	1.647
05 Feb 2025	31,2055	0,02	0,06%	31,14	31,23	31,03	6.481
04 Feb 2025	31,1868	-0,07	-0,21%	31,03	31,1868	30,86	1.181
01 Feb 2025	31,2533	-0,09	-0,28%	31,45	31,50	31,2525	3.749
31 Gen 2025	31,3421	0,20	0,64%	31,41	31,42	31,3421	276
30 Gen 2025	31,1436	-0,03	-0,09%	31,26	31,40	31,11	8.416
29 Gen 2025	31,1702	-0,18	-0,58%	31,36	31,36	31,14	1.132
28 Gen 2025	31,3527	0,07	0,22%	31,31	31,40	31,207	2.218
25 Gen 2025	31,2824	0,18	0,59%	31,28	31,3101	31,28	669
24 Gen 2025	31,0982	0,00	0,00%	31,0982	31,0982	31,0982	0
23 Gen 2025	31,0982	-0,37	-1,17%	31,55	31,55	31,0982	385
22 Gen 2025	31,4666	0,22	0,69%	31,17	31,4666	31,17	279
18 Gen 2025	31,2504	0,31	0,99%	31,31	31,31	31,2504	91
17 Gen 2025	30,9443	0,12	0,40%	30,83	30,9443	30,82	165
16 Gen 2025	30,8225	0,34	1,13%	31,00	31,00	30,8225	58
15 Gen 2025	30,4779	0,29	0,97%	30,22	30,4779	30,22	56