Dati storici Eventide High Dividend ETF - ELCV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,83	26,83	25,53	25,98	13.986	-1,04	-3,87%
1 Mese	24,88	27,27	24,88	26,03	42.443	0,913	3,67%
3 Mesi	26,13	27,79	24,27	25,68	59.898	-0,337	-1,29%
6 Mesi	24,95	28,19	24,27	25,64	45.723	0,843	3,38%
1 Anno	24,95	28,19	24,27	25,64	45.723	0,843	3,38%
3 Anni	24,95	28,19	24,27	25,64	45.723	0,843	3,38%
5 Anni	24,95	28,19	24,27	25,64	45.723	0,843	3,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	25,793	-0,38	-1,44%	26,0058	26,1599	25,79	8.575
31 Gen 2025	26,17	0,45	1,75%	25,95	26,2889	25,95	10.511
30 Gen 2025	25,72	0,00	0,00%	25,63	25,90	25,63	12.602
29 Gen 2025	25,72	0,05	0,19%	25,71	25,72	25,53	17.042
28 Gen 2025	25,67	-1,07	-3,99%	26,27	26,27	25,575	15.654
25 Gen 2025	26,737	0,08	0,29%	26,83	26,83	26,6801	14.120
24 Gen 2025	26,66	0,00	0,00%	26,66	26,66	26,66	0
23 Gen 2025	26,66	-0,61	-2,24%	27,10	27,10	26,66	51.139
22 Gen 2025	27,27	0,75	2,85%	26,75	27,27	26,71	148.324
18 Gen 2025	26,515	0,09	0,36%	26,70	26,70	26,47	12.747
17 Gen 2025	26,4204	0,34	1,29%	25,90	26,44	25,90	11.507
16 Gen 2025	26,0849	0,35	1,36%	26,26	26,26	26,04	91.213
15 Gen 2025	25,7339	0,40	1,58%	25,41	25,8188	25,41	74.647
14 Gen 2025	25,3337	0,10	0,40%	25,23	25,37	25,17	61.379
11 Gen 2025	25,2336	-0,09	-0,35%	25,18	25,36	25,13	17.054
09 Gen 2025	25,3218	0,14	0,57%	24,97	25,3218	24,97	43.678
08 Gen 2025	25,1785	-0,01	-0,02%	25,36	25,36	25,1221	15.911
07 Gen 2025	25,1842	-0,07	-0,27%	25,24	25,36	25,1842	115.942
04 Gen 2025	25,2531	0,31	1,26%	24,88	25,3099	24,88	8.058
03 Gen 2025	24,9384	0,22	0,89%	24,82	24,9888	24,74	9.657