Dati storici First Trust Bloomberg Em... - EMDM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,42	21,5916	21,00	21,28	734	-0,002	-0,01%
1 Mese	21,45	22,09	20,64	21,61	877	-0,032	-0,15%
3 Mesi	20,97	22,09	20,04	21,20	1.083	0,448	2,14%
6 Mesi	23,29	24,63	20,04	22,00	1.048	-1,87	-8,04%
1 Anno	22,46	25,27	20,04	22,62	1.276	-1,04	-4,64%
3 Anni	20,17	25,27	18,9144	21,80	1.463	1,25	6,19%
5 Anni	20,17	25,27	18,9144	21,80	1.463	1,25	6,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	21,418	0,31	1,47%	21,26	21,418	21,26	154
11 Mar 2025	21,1078	0,08	0,40%	21,04	21,1078	21,04	559
10 Mar 2025	21,0231	-0,57	-2,63%	21,41	21,41	21,00	975
08 Mar 2025	21,5916	0,18	0,82%	21,45	21,5916	21,41	283
07 Mar 2025	21,4164	-0,06	-0,27%	21,42	21,56	21,4164	1.700
06 Mar 2025	21,4744	0,61	2,91%	21,16	21,4744	21,16	889
05 Mar 2025	20,8675	0,13	0,64%	20,73	20,8675	20,64	615
04 Mar 2025	20,7345	-0,10	-0,49%	21,07	21,14	20,7345	419
01 Mar 2025	20,8366	-0,32	-1,53%	20,92	20,97	20,8366	197
28 Feb 2025	21,1599	-0,48	-2,21%	21,49	21,49	21,1599	214
27 Feb 2025	21,6388	0,10	0,45%	21,65	21,78	21,6388	778
26 Feb 2025	21,5409	0,03	0,13%	21,62	21,64	21,5409	480
25 Feb 2025	21,5139	-0,29	-1,32%	21,71	21,71	21,5139	337
22 Feb 2025	21,8006	-0,18	-0,82%	22,02	22,05	21,8006	673
21 Feb 2025	21,9819	0,07	0,32%	21,93	21,99	21,93	1.048
20 Feb 2025	21,911	-0,17	-0,77%	21,92	21,96	21,8791	1.895
19 Feb 2025	22,0819	0,30	1,39%	21,97	22,09	21,97	2.242
15 Feb 2025	21,779	0,12	0,55%	21,68	21,779	21,68	1.400
14 Feb 2025	21,6599	0,14	0,65%	21,45	21,6599	21,45	1.811