Dati storici Eventide High Dividend ETF - ELCV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,45	25,86	24,375	24,84	35.145	-0,77	-3,03%
1 Mese	26,04	26,3896	24,375	25,63	32.209	-1,36	-5,22%
3 Mesi	25,54	27,27	24,3083	25,33	51.909	-0,86	-3,37%
6 Mesi	24,95	28,19	24,3083	25,65	42.223	-0,27	-1,08%
1 Anno	24,95	28,19	24,3083	25,65	42.223	-0,27	-1,08%
3 Anni	24,95	28,19	24,3083	25,65	42.223	-0,27	-1,08%
5 Anni	24,95	28,19	24,3083	25,65	42.223	-0,27	-1,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	24,68	0,28	1,15%	24,40	24,75	24,28	16.639
07 Mar 2025	24,40	-0,60	-2,40%	24,73	24,73	24,375	71.887
06 Mar 2025	25,00	0,06	0,24%	24,86	25,04	24,7189	21.148
05 Mar 2025	24,94	-0,43	-1,69%	25,27	25,27	24,87	45.342
04 Mar 2025	25,37	-0,21	-0,82%	25,84	25,86	25,21	17.747
01 Mar 2025	25,58	0,11	0,43%	25,45	25,82	25,36	19.603
28 Feb 2025	25,47	-0,17	-0,66%	25,71	25,72	25,39	19.812
27 Feb 2025	25,6381	0,16	0,62%	25,60	25,7999	25,55	24.795
26 Feb 2025	25,48	-0,13	-0,51%	25,63	25,63	25,285	12.648
25 Feb 2025	25,61	-0,12	-0,47%	25,85	25,85	25,56	80.128
22 Feb 2025	25,73	-0,46	-1,76%	26,24	26,24	25,69	24.966
21 Feb 2025	26,19	-0,18	-0,68%	26,27	26,27	25,9345	17.556
20 Feb 2025	26,37	0,05	0,19%	26,25	26,3896	26,2321	104.036
19 Feb 2025	26,32	0,27	1,04%	26,10	26,36	26,0718	19.489
15 Feb 2025	26,05	-0,15	-0,57%	26,27	26,2799	26,05	10.065
14 Feb 2025	26,20	0,56	2,18%	26,01	26,20	25,99	25.624
13 Feb 2025	25,64	-0,60	-2,29%	25,92	26,0799	25,64	46.610
12 Feb 2025	26,24	0,16	0,61%	26,11	26,24	25,92	13.719
11 Feb 2025	26,08	0,14	0,54%	26,02	26,15	25,9739	23.906