Dati storici Aam S&P Developed Market... - DMDV

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Mag 2024	23,15	0,17	0,72%	23,15	23,15	23,15	121
24 Mag 2024	22,9835	-0,18	-0,76%	22,97	22,9835	22,97	230
23 Mag 2024	23,16	-0,33	-1,43%	23,31	23,31	23,16	104
22 Mag 2024	23,4949	0,05	0,20%	23,50	23,50	23,4949	121
21 Mag 2024	23,4484	-0,04	-0,17%	23,49	23,53	23,4484	422
18 Mag 2024	23,4889	0,04	0,15%	23,4889	23,4889	23,4889	23
17 Mag 2024	23,4535	0,02	0,10%	23,4535	23,4535	23,4535	0
16 Mag 2024	23,43	0,15	0,64%	23,46	23,46	23,43	196
15 Mag 2024	23,28	0,25	1,09%	23,32	23,32	23,22	1.289
14 Mag 2024	23,03	0,13	0,57%	23,15	23,15	23,03	228
11 Mag 2024	22,90	0,11	0,48%	22,90	22,90	22,90	149
10 Mag 2024	22,79	0,08	0,35%	22,79	22,79	22,79	103
09 Mag 2024	22,71	-0,02	-0,07%	22,71	22,71	22,71	8
08 Mag 2024	22,727	0,12	0,51%	22,80	22,80	22,727	235
07 Mag 2024	22,6113	0,03	0,14%	22,67	22,67	22,6113	68
04 Mag 2024	22,5791	0,18	0,80%	22,5791	22,5791	22,5791	39
03 Mag 2024	22,4002	0,57	2,63%	22,21	22,4002	22,21	191
02 Mag 2024	21,8257	-0,32	-1,43%	22,14	22,14	21,8257	232
01 Mag 2024	22,143	-0,20	-0,88%	22,39	22,39	22,143	42
30 Apr 2024	22,3401	0,16	0,71%	22,36	22,36	22,3401	131
27 Apr 2024	22,1817	0,01	0,07%	22,39	22,39	22,1817	76
26 Apr 2024	22,1668	-0,11	-0,48%	22,00	22,1668	22,00	211
25 Apr 2024	22,2742	-0,16	-0,72%	22,56	22,56	22,2742	7
24 Apr 2024	22,4368	0,22	0,99%	22,36	22,50	22,36	113
23 Apr 2024	22,217	0,28	1,28%	22,16	22,217	22,16	60
20 Apr 2024	21,9354	0,10	0,48%	21,83	21,9354	21,83	215
19 Apr 2024	21,831	0,02	0,09%	21,831	21,831	21,831	20
18 Apr 2024	21,8104	0,09	0,43%	21,96	21,96	21,8104	12
17 Apr 2024	21,7177	-0,21	-0,97%	21,82	21,82	21,7177	259
16 Apr 2024	21,9308	-0,13	-0,57%	21,9308	21,9308	21,9308	138
13 Apr 2024	22,0566	-0,29	-1,32%	22,16	22,16	22,0566	3
12 Apr 2024	22,3515	0,00	-0,01%	22,3515	22,3515	22,3515	4
11 Apr 2024	22,3538	-0,33	-1,44%	22,38	22,38	22,3538	4
10 Apr 2024	22,6794	0,06	0,28%	22,84	22,84	22,6794	15
09 Apr 2024	22,6156	0,14	0,61%	22,54	22,62	22,54	156
06 Apr 2024	22,4783	0,00	0,01%	22,4447	22,51	22,4447	249
05 Apr 2024	22,4753	-0,10	-0,42%	23,06	23,06	22,4753	30
04 Apr 2024	22,5708	0,11	0,49%	22,21	22,5708	22,21	119
03 Apr 2024	22,4604	-0,15	-0,68%	22,52	22,52	22,4503	492
02 Apr 2024	22,6149	-0,07	-0,33%	22,88	22,88	22,56	892
28 Mar 2024	22,6887	-0,02	-0,10%	22,90	22,90	22,6887	141
27 Mar 2024	22,7116	0,21	0,92%	22,64	22,7116	22,64	35
26 Mar 2024	22,5055	-0,07	-0,31%	22,51	22,60	22,5055	115
25 Mar 2024	22,5748	-0,03	-0,11%	22,77	22,77	22,5748	210
22 Mar 2024	22,5998	-0,04	-0,18%	22,5998	22,5998	22,5998	29
21 Mar 2024	22,6396	-0,05	-0,22%	22,69	22,69	22,6396	965
20 Mar 2024	22,6904	0,19	0,85%	22,69	22,6904	22,69	21
19 Mar 2024	22,4996	0,05	0,22%	22,42	22,4996	22,42	94
18 Mar 2024	22,4509	0,01	0,04%	22,77	22,77	22,3982	1.251
15 Mar 2024	22,4411	0,05	0,20%	22,44	22,4899	22,44	106
14 Mar 2024	22,3957	-0,26	-1,17%	22,38	22,3957	22,38	43
13 Mar 2024	22,6603	-0,01	-0,02%	22,83	22,83	22,6603	108
12 Mar 2024	22,6656	0,12	0,52%	22,87	22,87	22,6656	7
11 Mar 2024	22,549	-0,13	-0,56%	22,80	22,80	22,549	100
09 Mar 2024	22,6758	-0,05	-0,20%	22,6758	22,6758	22,6758	11
08 Mar 2024	22,7215	0,16	0,72%	22,7215	22,7215	22,7215	3
07 Mar 2024	22,56	0,17	0,75%	22,65	22,65	22,56	27
06 Mar 2024	22,3928	-0,02	-0,08%	22,15	22,3928	22,15	39
05 Mar 2024	22,41	-0,19	-0,85%	22,60	22,60	22,41	906
02 Mar 2024	22,6022	0,14	0,64%	22,76	22,76	22,6022	316
01 Mar 2024	22,4578	0,10	0,44%	22,75	22,75	22,45	369
29 Feb 2024	22,3598	-0,07	-0,32%	22,64	22,64	22,3598	9

Aam S&P Developed Markets High Dividend Value ETF

DMDV

Borsa: AMEX

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Aam S&P Developed Markets High Dividend Value ETF

DMDV

Borsa: AMEX

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday