Dati storici Global X Emerging Market... - EMM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,99	27,03	26,44	26,72	2.262	-0,133	-0,49%
1 Mese	26,90	27,37	26,15	26,75	5.085	-0,043	-0,16%
3 Mesi	27,25	28,11	25,932	26,98	3.620	-0,393	-1,44%
6 Mesi	27,63	29,57	25,932	27,73	4.537	-0,773	-2,80%
1 Anno	26,03	29,94	25,86	27,64	4.819	0,827	3,18%
3 Anni	25,55	29,94	22,76	26,84	4.087	1,31	5,12%
5 Anni	25,55	29,94	22,76	26,84	4.087	1,31	5,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	26,857	0,30	1,14%	26,58	27,10	26,58	13.419
13 Feb 2025	26,554	-0,16	-0,60%	26,46	26,68	26,44	3.328
12 Feb 2025	26,7156	-0,08	-0,30%	26,65	26,725	26,65	665
11 Feb 2025	26,7947	0,05	0,18%	26,78	26,82	26,775	1.728
08 Feb 2025	26,7468	-0,20	-0,76%	27,03	27,03	26,7082	3.990
07 Feb 2025	26,951	-0,12	-0,43%	26,99	26,99	26,83	1.598
06 Feb 2025	27,0684	0,00	-0,02%	26,97	27,0684	26,97	84
05 Feb 2025	27,0729	0,29	1,07%	26,94	27,11	26,94	2.504
04 Feb 2025	26,7851	0,00	-0,01%	26,48	26,80	26,48	4.139
01 Feb 2025	26,7885	-0,17	-0,63%	27,02	27,17	26,7885	2.757
31 Gen 2025	26,9585	0,31	1,16%	26,78	27,06	26,78	2.550
30 Gen 2025	26,65	0,13	0,49%	26,74	26,74	26,625	2.316
29 Gen 2025	26,5202	0,17	0,65%	26,44	26,56	26,25	3.756
28 Gen 2025	26,35	-0,85	-3,13%	26,60	26,60	26,15	14.657
25 Gen 2025	27,2022	0,06	0,23%	27,37	27,37	27,16	5.781
24 Gen 2025	27,1391	0,00	0,00%	27,1391	27,1391	27,1391	0
23 Gen 2025	27,1391	0,09	0,33%	27,14	27,1802	27,1391	2.318
22 Gen 2025	27,0508	0,22	0,82%	26,93	27,18	26,93	6.938
18 Gen 2025	26,8295	0,08	0,31%	26,85	26,87	26,8295	502
17 Gen 2025	26,7455	0,13	0,49%	26,90	26,90	26,73	31.924
16 Gen 2025	26,615	0,48	1,83%	26,51	26,615	26,51	1.437
15 Gen 2025	26,136	0,19	0,74%	25,98	26,14	25,98	1.334