Dati storici First Trust S&p 500 Econ... - EMOT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,13	21,4753	20,80	20,99	8.878	0,3453	1,63%
1 Mese	20,81	21,49	20,80	21,02	3.025	0,6653	3,20%
3 Mesi	21,08	21,99	20,5369	21,19	2.770	0,3953	1,88%
6 Mesi	20,19	21,99	19,11	20,77	3.505	1,29	6,37%
1 Anno	20,05	21,99	19,11	20,76	3.239	1,43	7,11%
3 Anni	20,05	21,99	19,11	20,76	3.239	1,43	7,11%
5 Anni	20,05	21,99	19,11	20,76	3.239	1,43	7,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	21,4753	0,15	0,68%	21,4753	21,4753	21,4753	0
17 Gen 2025	21,3297	0,13	0,61%	21,29	21,41	21,2899	733
16 Gen 2025	21,2007	0,25	1,20%	21,27	21,27	21,2007	6.281
15 Gen 2025	20,95	0,02	0,09%	20,84	20,95	20,84	35.361
14 Gen 2025	20,9304	0,04	0,21%	20,84	20,9304	20,80	656
11 Gen 2025	20,8862	-0,31	-1,46%	21,0236	21,0236	20,87	1.351
09 Gen 2025	21,1962	0,05	0,26%	21,08	21,1962	21,08	275
08 Gen 2025	21,1421	-0,12	-0,58%	21,1421	21,1421	21,1421	0
07 Gen 2025	21,2663	0,07	0,33%	21,38	21,42	21,2663	667
04 Gen 2025	21,196	0,22	1,03%	21,14	21,21	21,14	1.731
03 Gen 2025	20,9809	-0,04	-0,21%	21,115	21,115	20,88	249
01 Gen 2025	21,0252	-0,07	-0,31%	20,99	21,07	20,99	261
31 Dic 2024	21,0905	-0,21	-1,00%	20,99	21,14	20,95	636
28 Dic 2024	21,3042	-0,17	-0,81%	21,35	21,35	21,23	905
27 Dic 2024	21,4786	0,06	0,29%	21,48	21,49	21,47	573
24 Dic 2024	21,4168	0,17	0,82%	21,372	21,4168	21,372	542
24 Dic 2024	21,243	0,13	0,62%	21,25	21,25	21,243	75
21 Dic 2024	21,112	0,16	0,77%	20,95	21,28	20,95	1.072