Dati storici First Trust Energy Incom... - FEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,30	16,64	15,88	16,33	61.788	-0,36	-2,21%
1 Mese	16,35	16,6899	15,88	16,34	51.172	-0,41	-2,51%
3 Mesi	14,58	16,6899	13,96	15,36	57.474	1,36	9,33%
6 Mesi	13,93	16,6899	13,81	14,92	55.363	2,01	14,43%
1 Anno	12,63	16,6899	12,2245	14,16	55.624	3,31	26,21%
3 Anni	13,65	17,00	12,03	14,48	65.481	2,29	16,78%
5 Anni	22,59	23,4995	6,03	14,33	84.600	-6,65	-29,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	15,94	-0,28	-1,70%	16,11	16,11	15,88	90.030
26 Apr 2024	16,215	-0,02	-0,09%	16,04	16,27	16,00	78.218
25 Apr 2024	16,23	0,07	0,43%	16,12	16,23	16,115	24.957
24 Apr 2024	16,16	-0,20	-1,22%	16,30	16,30	16,11	35.076
23 Apr 2024	16,36	-0,14	-0,85%	16,18	16,37	16,10	74.376
20 Apr 2024	16,50	0,20	1,23%	16,30	16,64	16,29	96.314
19 Apr 2024	16,30	0,19	1,16%	16,26	16,36	16,205	53.557
18 Apr 2024	16,113	0,14	0,90%	16,00	16,18	16,00	62.155
17 Apr 2024	15,97	-0,07	-0,44%	16,09	16,09	15,9301	54.245
16 Apr 2024	16,04	-0,29	-1,78%	16,32	16,4099	16,04	47.489
13 Apr 2024	16,33	-0,16	-0,97%	16,44	16,54	16,27	33.250
12 Apr 2024	16,49	0,11	0,67%	16,45	16,49	16,31	74.419
11 Apr 2024	16,38	-0,12	-0,73%	16,50	16,50	16,36	23.350
10 Apr 2024	16,50	-0,07	-0,42%	16,53	16,58	16,50	22.189
09 Apr 2024	16,57	0,01	0,06%	16,52	16,60	16,48	33.758
06 Apr 2024	16,56	0,09	0,55%	16,46	16,56	16,36	27.743
05 Apr 2024	16,47	-0,06	-0,36%	16,56	16,6899	16,47	87.190
04 Apr 2024	16,53	0,14	0,85%	16,39	16,55	16,39	65.265
03 Apr 2024	16,39	0,02	0,12%	16,39	16,45	16,37	43.405
02 Apr 2024	16,37	0,03	0,18%	16,35	16,39	16,29	35.303
28 Mar 2024	16,34	0,19	1,18%	16,20	16,37	16,1628	55.456