Dati storici First Trust Dow Jones Se... - FDM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	65,40	65,40	62,21	63,53	18.315	-2,69	-4,11%
1 Mese	70,47	72,17	62,21	66,63	10.910	-7,76	-11,01%
3 Mesi	71,05	72,17	62,21	67,70	7.848	-8,34	-11,74%
6 Mesi	60,72	73,66	60,72	66,78	10.647	1,99	3,28%
1 Anno	60,44	73,66	58,04	65,01	8.060	2,27	3,76%
3 Anni	60,07	73,66	49,38	58,19	10.595	2,64	4,39%
5 Anni	33,22	73,66	26,3101	51,32	15.004	29,49	88,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	62,79	0,14	0,23%	62,82	63,145	62,3532	54.425
10 Mar 2025	62,6477	-1,75	-2,71%	63,44	63,67	62,21	6.153
08 Mar 2025	64,3943	0,17	0,26%	64,00	64,53	63,43	4.535
07 Mar 2025	64,2246	-1,01	-1,55%	64,23	64,81	63,805	3.244
06 Mar 2025	65,2363	-0,29	-0,44%	65,40	65,40	64,60	23.216
05 Mar 2025	65,5267	-1,14	-1,72%	65,60	66,2101	64,61	24.769
04 Mar 2025	66,6704	-1,76	-2,58%	68,89	69,03	66,6704	5.526
01 Mar 2025	68,433	0,45	0,66%	67,85	68,433	67,77	2.706
28 Feb 2025	67,9813	-0,85	-1,23%	68,98	68,98	67,90	2.657
27 Feb 2025	68,8265	0,21	0,31%	68,80	69,3199	68,645	6.254
26 Feb 2025	68,617	0,30	0,44%	68,45	68,9701	68,24	9.094
25 Feb 2025	68,3164	-0,49	-0,72%	69,26	69,335	68,23	5.463
22 Feb 2025	68,81	-1,58	-2,24%	71,33	71,33	68,81	4.630
21 Feb 2025	70,3874	-0,87	-1,22%	70,99	70,99	69,959	3.703
20 Feb 2025	71,2551	-0,49	-0,68%	71,41	71,41	71,07	4.566
19 Feb 2025	71,7411	0,07	0,10%	71,87	71,9899	71,6309	4.185
15 Feb 2025	71,673	-0,14	-0,20%	72,17	72,17	71,673	6.575
14 Feb 2025	71,8144	0,81	1,14%	71,39	71,8144	70,985	8.393
13 Feb 2025	71,0079	-0,48	-0,68%	70,47	71,23	70,47	27.190