Dati storici Xtrackers MSCI Emerging ... - EMSG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,327	26,2182	25,327	25,82	752	0,8912	3,52%
1 Mese	23,595	26,2182	23,46	25,29	4.169	2,62	11,12%
3 Mesi	24,18	26,2182	23,46	24,88	2.282	2,04	8,43%
6 Mesi	23,55	26,2182	22,26	24,04	2.447	2,67	11,33%
1 Anno	24,11	26,2182	21,91	24,00	2.453	2,11	8,74%
3 Anni	33,42	35,75	19,86	26,85	4.250	-7,20	-21,55%
5 Anni	25,55	37,65	19,25	27,41	3.441	0,6682	2,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	26,2182	0,30	1,16%	26,0848	26,2182	26,0003	1.252
15 Mag 2024	25,9182	0,16	0,63%	25,77	25,9182	25,77	112
14 Mag 2024	25,7553	0,22	0,84%	25,81	25,81	25,7219	1.206
11 Mag 2024	25,54	0,15	0,61%	25,53	25,55	25,53	464
10 Mag 2024	25,385	0,15	0,57%	25,327	25,385	25,327	728
09 Mag 2024	25,24	-0,01	-0,04%	25,06	25,24	25,06	202
08 Mag 2024	25,2511	-0,17	-0,67%	25,12	25,2511	25,12	2.125
07 Mag 2024	25,4223	-0,02	-0,07%	25,43	25,45	25,361	7.740
04 Mag 2024	25,44	0,36	1,43%	25,20	25,44	25,19	60.040
03 Mag 2024	25,0808	0,60	2,43%	24,79	25,0808	24,79	823
02 Mag 2024	24,4852	0,02	0,07%	24,55	24,56	24,46	464
01 Mag 2024	24,4677	-0,27	-1,10%	24,43	24,63	24,43	669
30 Apr 2024	24,7387	0,23	0,95%	24,7387	24,7387	24,7387	76
27 Apr 2024	24,5067	0,28	1,15%	24,466	24,5067	24,466	522
26 Apr 2024	24,2273	0,11	0,47%	24,01	24,2273	24,01	503
25 Apr 2024	24,1142	0,01	0,05%	24,1533	24,1533	24,11	1.126
24 Apr 2024	24,1015	0,25	1,06%	23,87	24,1015	23,87	674
23 Apr 2024	23,8497	0,32	1,34%	23,66	23,8497	23,66	303
20 Apr 2024	23,5343	-0,10	-0,42%	23,46	23,5343	23,46	4.127
19 Apr 2024	23,6326	0,05	0,21%	23,595	23,6326	23,595	219
18 Apr 2024	23,5842	-0,01	-0,03%	23,65	23,65	23,5842	400
17 Apr 2024	23,5922	-0,28	-1,16%	23,55	23,5922	23,55	106