Dati storici iShares MSCI Austria ETF - EWO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,73	22,64	21,73	22,41	30.097	0,91	4,19%
1 Mese	20,79	22,64	20,78	22,21	28.376	1,85	8,90%
3 Mesi	20,86	22,64	20,43	21,36	28.038	1,78	8,53%
6 Mesi	22,09	23,42	20,43	21,68	20.750	0,55	2,49%
1 Anno	20,64	23,82	20,3705	21,86	17.101	2,00	9,69%
3 Anni	26,65	26,78	15,28	20,49	28.227	-4,01	-15,05%
5 Anni	20,31	27,15	10,35	20,05	31.631	2,33	11,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	22,64	0,30	1,36%	22,41	22,64	22,37	21.945
11 Feb 2025	22,3354	0,15	0,67%	22,28	22,3699	22,24	20.823
08 Feb 2025	22,1858	-0,36	-1,62%	22,40	22,44	22,15	9.580
07 Feb 2025	22,5501	0,64	2,94%	22,34	22,5799	22,34	101.021
06 Feb 2025	21,9053	0,12	0,53%	21,82	21,968	21,82	12.863
05 Feb 2025	21,79	0,21	0,98%	21,73	21,835	21,73	6.196
04 Feb 2025	21,5794	-0,57	-2,58%	21,40	21,6401	21,296	12.315
01 Feb 2025	22,152	-0,07	-0,29%	22,25	22,33	22,105	8.435
31 Gen 2025	22,2173	0,09	0,40%	22,37	22,37	22,2173	3.365
30 Gen 2025	22,129	0,09	0,40%	22,04	22,14	22,01	6.687
29 Gen 2025	22,04	-0,28	-1,23%	22,16	22,18	21,95	6.887
28 Gen 2025	22,315	-0,04	-0,18%	22,35	22,40	22,27	252.061
25 Gen 2025	22,3551	0,44	2,01%	22,33	22,45	22,33	13.565
24 Gen 2025	21,9146	0,00	0,00%	21,9146	21,9146	21,9146	0
23 Gen 2025	21,9146	0,02	0,08%	21,95	21,9808	21,89	7.513
22 Gen 2025	21,898	0,48	2,22%	21,74	21,91	21,74	4.008
18 Gen 2025	21,4221	0,27	1,26%	21,39	21,4501	21,37	12.302
17 Gen 2025	21,1561	0,06	0,30%	21,16	21,22	21,1351	4.289
16 Gen 2025	21,0929	0,07	0,35%	21,19	21,28	21,06	18.428
15 Gen 2025	21,0187	0,20	0,95%	20,79	21,04	20,78	10.435
14 Gen 2025	20,82	0,02	0,10%	20,58	20,82	20,58	9.748