Dati storici Eventide High Dividend ETF - ELCV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,94	27,79	25,94	26,68	76.179	1,16	4,48%
1 Mese	28,11	28,11	24,86	26,11	36.529	-1,01	-3,58%
3 Mesi	24,95	28,19	24,86	25,98	25.335	2,15	8,63%
6 Mesi	24,95	28,19	24,86	25,98	25.335	2,15	8,63%
1 Anno	24,95	28,19	24,86	25,98	25.335	2,15	8,63%
3 Anni	24,95	28,19	24,86	25,98	25.335	2,15	8,63%
5 Anni	24,95	28,19	24,86	25,98	25.335	2,15	8,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	27,1024	0,09	0,35%	27,14	27,16	27,045	11.851
22 Nov 2024	27,0085	0,54	2,04%	26,70	27,79	26,70	176.270
21 Nov 2024	26,4673	0,05	0,17%	26,53	26,53	26,355	11.282
20 Nov 2024	26,422	0,05	0,20%	26,18	26,435	26,18	166.083
19 Nov 2024	26,3702	0,25	0,95%	26,20	26,4296	26,20	6.723
16 Nov 2024	26,1216	0,13	0,48%	25,94	26,1216	25,94	20.536
15 Nov 2024	25,9956	-0,11	-0,42%	26,19	26,19	25,9956	6.014
14 Nov 2024	26,1045	0,00	0,00%	26,32	26,32	26,10	20.510
13 Nov 2024	26,1051	-0,26	-0,99%	26,48	26,48	26,0453	7.037
12 Nov 2024	26,3653	0,20	0,77%	26,29	26,42	26,29	20.821
09 Nov 2024	26,1649	0,27	1,03%	26,13	26,24	26,088	12.664
08 Nov 2024	25,8983	0,18	0,70%	25,57	25,96	25,57	16.023
07 Nov 2024	25,7192	0,40	1,57%	25,40	25,78	25,40	13.544
06 Nov 2024	25,3217	0,39	1,58%	26,18	26,18	25,24	15.597
05 Nov 2024	24,9268	-0,03	-0,14%	25,06	25,06	24,86	3.583
01 Nov 2024	24,9616	-0,29	-1,14%	25,49	25,49	24,94	4.930
31 Ott 2024	25,2497	-0,01	-0,04%	25,3238	25,33	25,23	10.909
30 Ott 2024	25,2598	0,04	0,16%	25,33	25,33	25,13	207.639
29 Ott 2024	25,2187	-0,22	-0,88%	25,41	25,41	25,19	1.240
28 Ott 2024	25,4436	0,05	0,21%	25,21	25,50	25,21	4.744
26 Ott 2024	25,3901	-0,17	-0,65%	28,11	28,11	25,3901	4.436
25 Ott 2024	25,5573	0,04	0,14%	25,45	25,5573	25,45	408