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.	32,69	33,28	32,6136	32,78	170	-0,0764	-0,23%
1 Mese	31,24	33,28	31,18	32,03	460	1,37	4,40%
3 Mesi	31,06	33,28	30,47	31,73	444	1,55	5,00%
6 Mesi	28,68	33,28	27,86	30,34	850	3,93	13,72%
1 Anno	25,6424	33,28	25,6424	29,00	773	6,97	27,19%
3 Anni	25,6424	33,28	25,6424	29,00	773	6,97	27,19%
5 Anni	25,6424	33,28	25,6424	29,00	773	6,97	27,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	32,6136	-0,28	-0,86%	32,97	32,97	32,6136	207
29 Nov 2024	32,895	0,07	0,21%	32,96	32,96	32,895	217
28 Nov 2024	32,8257	0,02	0,07%	32,95	32,95	32,8257	120
27 Nov 2024	32,8028	0,01	0,03%	32,69	32,8028	32,69	135
26 Nov 2024	32,7928	0,16	0,50%	32,87	32,87	32,7928	85
23 Nov 2024	32,6293	0,21	0,66%	32,51	32,6293	32,51	266
22 Nov 2024	32,4144	0,40	1,25%	32,04	32,4144	32,04	100
21 Nov 2024	32,0144	0,07	0,23%	31,94	32,0144	31,90	180
20 Nov 2024	31,94	-0,09	-0,28%	31,92	31,95	31,92	52
19 Nov 2024	32,0295	0,07	0,21%	31,97	32,0712	31,89	433
16 Nov 2024	31,9608	-0,09	-0,29%	32,04	32,04	31,92	1.701
15 Nov 2024	32,0553	-0,14	-0,43%	32,35	32,35	32,0553	82
14 Nov 2024	32,1935	0,07	0,22%	32,27	32,27	32,1721	286
13 Nov 2024	32,1233	-0,27	-0,83%	32,44	32,44	32,1233	211
12 Nov 2024	32,3918	0,17	0,54%	32,29	32,46	32,29	117
09 Nov 2024	32,2194	0,20	0,63%	32,2194	32,2194	32,2194	91
08 Nov 2024	32,0168	-0,13	-0,41%	32,05	32,10	32,01	2.903
07 Nov 2024	32,1491	0,70	2,24%	32,09	32,1491	32,09	283
06 Nov 2024	31,4443	0,18	0,57%	31,24	31,4443	31,18	1.280
05 Nov 2024	31,2656	0,01	0,03%	31,29	31,29	31,2656	662