Dati storici First Trust DJ Internet - FDN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	202,24	206,74	202,24	205,02	542.556	4,23	2,09%
1 Mese	195,87	206,74	190,32	201,28	371.858	10,60	5,41%
3 Mesi	200,64	208,31	190,32	202,18	374.246	5,83	2,91%
6 Mesi	166,71	208,31	165,71	190,20	525.970	39,76	23,85%
1 Anno	149,59	208,31	146,65	174,25	606.467	56,88	38,02%
3 Anni	221,63	252,86	114,86	166,70	494.574	-15,16	-6,84%
5 Anni	141,31	252,86	105,00	166,85	483.463	65,16	46,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	206,47	0,62	0,30%	205,68	206,74	205,68	254.745
18 Mag 2024	205,85	0,36	0,18%	205,71	206,2983	205,00	313.059
17 Mag 2024	205,49	-0,90	-0,44%	206,16	206,54	205,45	383.692
16 Mag 2024	206,39	2,96	1,46%	204,87	206,39	203,47	674.978
15 Mag 2024	203,43	0,91	0,45%	202,24	203,64	202,24	1.084.544
14 Mag 2024	202,52	0,68	0,34%	201,70	202,53	201,26	212.127
11 Mag 2024	201,84	-0,70	-0,35%	202,52	202,99	201,15	258.554
10 Mag 2024	202,54	-0,22	-0,11%	201,56	202,73	201,06	168.018
09 Mag 2024	202,76	-1,05	-0,52%	201,73	203,49	201,73	149.521
08 Mag 2024	203,81	-0,13	-0,06%	203,32	204,52	202,99	187.519
07 Mag 2024	203,94	3,00	1,49%	201,80	204,02	201,45	266.693
04 Mag 2024	200,94	0,81	0,40%	202,33	202,62	199,94	409.723
03 Mag 2024	200,13	3,07	1,56%	198,98	200,20	196,43	306.112
02 Mag 2024	197,06	1,93	0,99%	196,40	201,64	195,81	911.366
01 Mag 2024	195,13	-3,77	-1,90%	198,22	199,19	195,10	262.686
30 Apr 2024	198,90	-1,07	-0,54%	200,09	201,09	198,00	202.905
27 Apr 2024	199,97	5,02	2,58%	199,56	200,53	198,21	284.459
26 Apr 2024	194,95	-2,62	-1,33%	190,89	195,30	190,23	578.564
25 Apr 2024	197,57	-0,63	-0,32%	199,22	199,94	196,18	215.273
24 Apr 2024	198,20	3,81	1,96%	195,87	198,98	195,68	324.496
23 Apr 2024	194,39	1,48	0,77%	194,38	195,745	191,815	383.338