Dati storici Global X US Cash Flow Ki... - FLOW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,91	30,43	29,91	30,14	218	0,4789	1,60%
1 Mese	30,75	30,81	29,5242	30,01	788	-0,3611	-1,17%
3 Mesi	28,53	31,83	28,4757	29,97	947	1,86	6,52%
6 Mesi	25,92	31,83	25,92	29,22	729	4,47	17,24%
1 Anno	26,34	31,83	24,995	27,78	857	4,05	15,37%
3 Anni	26,34	31,83	24,995	27,78	857	4,05	15,37%
5 Anni	26,34	31,83	24,995	27,78	857	4,05	15,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	30,3889	0,04	0,13%	30,43	30,43	30,3889	115
10 Mag 2024	30,3498	0,32	1,06%	30,03	30,3498	30,03	251
09 Mag 2024	30,0318	0,00	0,00%	29,94	30,0318	29,94	499
08 Mag 2024	30,0304	0,02	0,06%	30,0304	30,0304	30,0304	48
07 Mag 2024	30,0124	0,22	0,72%	29,91	30,0124	29,91	176
04 Mag 2024	29,7973	0,12	0,40%	30,05	30,05	29,7973	197
03 Mag 2024	29,68	0,16	0,53%	29,54	29,88	29,54	1.401
02 Mag 2024	29,5242	-0,35	-1,17%	29,76	29,76	29,5242	218
01 Mag 2024	29,8752	-0,63	-2,05%	30,46	30,46	29,8752	784
30 Apr 2024	30,5003	0,28	0,91%	30,37	30,52	30,37	300
27 Apr 2024	30,2249	0,08	0,28%	30,32	30,32	30,20	243
26 Apr 2024	30,1412	-0,10	-0,34%	30,08	30,1412	30,08	93
25 Apr 2024	30,2448	-0,06	-0,19%	30,30	30,30	30,23	921
24 Apr 2024	30,3036	0,23	0,76%	30,15	30,37	30,15	1.453
23 Apr 2024	30,0756	0,15	0,49%	30,08	30,2999	29,945	1.464
20 Apr 2024	29,9296	0,14	0,48%	29,91	30,0699	29,90	2.981
19 Apr 2024	29,7878	-0,21	-0,70%	30,07	30,12	29,7878	1.092
18 Apr 2024	29,999	0,05	0,17%	30,25	30,25	29,96	1.991
17 Apr 2024	29,9495	-0,27	-0,88%	30,15	30,15	29,82	635
16 Apr 2024	30,2161	-0,23	-0,77%	30,75	30,81	30,2161	897