Dati storici Xtrackers MSCI Emerging ... - EMCS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,475	27,13	26,4254	26,75	1.334.242	0,5802	2,19%
1 Mese	26,5199	27,13	25,34	26,19	501.737	0,5353	2,02%
3 Mesi	28,05	28,4399	24,68	26,51	463.328	-0,9948	-3,55%
6 Mesi	28,05	28,4399	24,68	26,51	463.328	-0,9948	-3,55%
1 Anno	28,05	28,4399	24,68	26,51	463.328	-0,9948	-3,55%
3 Anni	28,05	28,4399	24,68	26,51	463.328	-0,9948	-3,55%
5 Anni	28,05	28,4399	24,68	26,51	463.328	-0,9948	-3,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Gen 2025	27,0552	0,30	1,12%	27,08	27,13	26,945	3.185
24 Gen 2025	26,755	0,00	0,00%	26,755	26,755	26,755	0
23 Gen 2025	26,755	0,03	0,12%	26,76	26,82	26,736	4.001.048
22 Gen 2025	26,7238	0,30	1,13%	26,69	26,7238	26,66	2.823
18 Gen 2025	26,4254	0,17	0,63%	26,475	26,475	26,4254	362
17 Gen 2025	26,2593	0,07	0,26%	26,32	26,32	26,21	589
16 Gen 2025	26,1924	0,45	1,74%	26,1924	26,1924	26,1924	5
15 Gen 2025	25,7454	0,31	1,20%	25,81	25,81	25,74	5.867
14 Gen 2025	25,44	-0,19	-0,73%	25,34	25,44	25,34	190
11 Gen 2025	25,628	-0,55	-2,09%	25,90	25,90	25,60	4.002.668
09 Gen 2025	26,1752	-0,12	-0,44%	26,09	26,18	26,09	2.768
08 Gen 2025	26,2921	-0,30	-1,12%	26,4633	26,4633	26,2921	1.418
07 Gen 2025	26,5911	0,17	0,64%	26,6019	26,66	26,5911	5.266
04 Gen 2025	26,4216	0,33	1,25%	26,345	26,4216	26,345	315
03 Gen 2025	26,0942	-0,05	-0,21%	26,21	26,21	26,07	324
01 Gen 2025	26,1482	-0,12	-0,44%	26,54	26,54	26,1482	2.562
31 Dic 2024	26,2648	-0,26	-0,97%	26,44	26,44	26,20	1.672
28 Dic 2024	26,521	-0,11	-0,41%	26,58	26,58	26,49	1.426
27 Dic 2024	26,6299	-0,08	-0,30%	26,49	26,67	26,49	754