Dati storici Global X Emerging Market... - EMM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,95	27,973	26,9596	27,39	1.917	-0,8364	-2,99%
1 Mese	27,57	28,11	26,95	27,60	2.314	-0,4564	-1,66%
3 Mesi	29,31	29,31	26,9219	28,08	5.985	-2,20	-7,49%
6 Mesi	28,82	29,94	25,87	28,21	4.502	-1,71	-5,92%
1 Anno	25,581	29,94	24,64	27,62	4.470	1,53	5,99%
3 Anni	25,55	29,94	22,76	26,85	4.061	1,56	6,12%
5 Anni	25,55	29,94	22,76	26,85	4.061	1,56	6,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Dic 2024	27,1136	0,02	0,07%	26,84	27,2441	26,76	5.489
20 Dic 2024	27,0949	0,14	0,50%	27,26	27,26	27,04	4.744
19 Dic 2024	26,9596	-0,78	-2,82%	27,71	27,73	26,9596	835
18 Dic 2024	27,743	-0,10	-0,34%	27,67	27,80	27,59	977
17 Dic 2024	27,8385	-0,13	-0,48%	27,76	27,8601	27,76	2.900
14 Dic 2024	27,973	0,29	1,05%	27,95	27,973	27,95	128
13 Dic 2024	27,6812	-0,33	-1,19%	27,86	27,86	27,6812	1.306
12 Dic 2024	28,0154	0,32	1,16%	27,97	28,0154	27,97	6.366
11 Dic 2024	27,695	-0,16	-0,59%	27,86	27,93	27,695	438
10 Dic 2024	27,859	-0,02	-0,06%	27,95	27,95	27,859	459
07 Dic 2024	27,875	-0,17	-0,61%	27,99	27,99	27,875	708
06 Dic 2024	28,045	0,23	0,82%	28,054	28,11	28,0013	1.822
05 Dic 2024	27,8156	0,22	0,80%	27,74	27,89	27,74	1.066
04 Dic 2024	27,5947	0,16	0,58%	27,44	27,5947	27,2884	3.626
03 Dic 2024	27,4362	0,13	0,48%	27,26	27,445	27,26	722
29 Nov 2024	27,3061	-0,09	-0,34%	26,95	27,37	26,95	6.992
28 Nov 2024	27,4001	-0,19	-0,69%	27,51	27,59	27,34	3.045
27 Nov 2024	27,59	-0,22	-0,81%	27,57	27,71	27,57	3.843
26 Nov 2024	27,8149	0,22	0,79%	27,86	27,90	27,7418	3.034
23 Nov 2024	27,5964	0,24	0,88%	27,57	27,6199	27,52	958