Dati storici Eventide US Market ETF - EUSM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,45	25,5552	25,19	25,37	10.395	0,09	0,35%
1 Mese	25,11	25,66	24,5552	25,29	9.955	0,43	1,71%
3 Mesi	25,17	25,66	24,07	24,56	41.279	0,37	1,47%
6 Mesi	25,17	25,66	24,07	24,56	41.279	0,37	1,47%
1 Anno	25,17	25,66	24,07	24,56	41.279	0,37	1,47%
3 Anni	25,17	25,66	24,07	24,56	41.279	0,37	1,47%
5 Anni	25,17	25,66	24,07	24,56	41.279	0,37	1,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	25,4989	0,21	0,82%	25,31	25,5099	25,31	4.075
13 Feb 2025	25,2913	-0,16	-0,61%	25,21	25,33	25,19	17.694
12 Feb 2025	25,4471	0,02	0,06%	25,345	25,46	25,345	18.888
11 Feb 2025	25,4309	0,24	0,94%	25,37	25,4451	25,32	6.450
08 Feb 2025	25,1953	-0,16	-0,65%	25,45	25,45	25,19	4.869
07 Feb 2025	25,36	0,09	0,35%	25,2977	25,36	25,18	39.485
06 Feb 2025	25,2728	0,30	1,19%	25,0305	25,28	25,0305	6.378
05 Feb 2025	24,9754	0,07	0,29%	24,96	24,99	24,96	4.496
04 Feb 2025	24,9036	-0,14	-0,56%	24,63	24,9999	24,5552	5.730
01 Feb 2025	25,045	-0,21	-0,83%	25,25	25,35	25,0101	11.237
31 Gen 2025	25,2555	0,30	1,22%	25,18	25,30	25,1258	14.155
30 Gen 2025	24,9519	-0,23	-0,91%	25,07	25,07	24,87	4.103
29 Gen 2025	25,1799	0,16	0,66%	25,09	25,1799	25,0746	5.040
28 Gen 2025	25,0158	-0,51	-2,01%	25,08	25,119	24,9199	6.031
25 Gen 2025	25,53	0,06	0,24%	25,63	25,66	25,51	14.082
24 Gen 2025	25,47	0,00	0,00%	25,47	25,47	25,47	0
23 Gen 2025	25,47	0,03	0,12%	25,5384	25,5499	25,47	2.410
22 Gen 2025	25,44	0,37	1,48%	25,24	25,44	25,24	5.198
18 Gen 2025	25,0697	0,11	0,44%	25,11	25,15	25,0697	8.862
17 Gen 2025	24,9602	0,17	0,68%	24,86	24,995	24,86	19.143
16 Gen 2025	24,7905	0,39	1,58%	24,82	24,83	24,69	254.043
15 Gen 2025	24,4052	0,14	0,59%	24,37	24,43	24,37	337.015