Dati storici First Trust Emerging Mar... - FTHF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,52	24,52	24,28	24,44	955	-0,24	-0,98%
1 Mese	23,10	24,52	22,9298	24,11	461	1,18	5,11%
3 Mesi	22,9281	24,52	22,59	23,93	5.870	1,35	5,90%
6 Mesi	22,2444	24,52	21,8252	22,68	20.160	2,04	9,15%
1 Anno	20,80	24,52	20,80	22,68	18.500	3,48	16,73%
3 Anni	20,80	24,52	20,80	22,68	18.500	3,48	16,73%
5 Anni	20,80	24,52	20,80	22,68	18.500	3,48	16,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	24,28	-0,17	-0,68%	24,28	24,28	24,28	64
21 Mag 2024	24,4454	0,02	0,06%	24,41	24,51	24,41	2.744
18 Mag 2024	24,43	0,01	0,05%	24,43	24,43	24,43	0
17 Mag 2024	24,4186	-0,13	-0,54%	24,52	24,52	24,4186	58
16 Mag 2024	24,55	0,28	1,16%	24,55	24,55	24,55	0
15 Mag 2024	24,2696	0,15	0,62%	24,2696	24,2696	24,2696	53
14 Mag 2024	24,1194	0,08	0,32%	24,24	24,24	24,1194	37
11 Mag 2024	24,0416	-0,02	-0,10%	24,07	24,07	24,0416	316
10 Mag 2024	24,0653	-0,05	-0,23%	23,9504	24,0653	23,9504	966
09 Mag 2024	24,1199	0,14	0,58%	24,10	24,15	24,10	1.824
08 Mag 2024	23,9805	0,02	0,09%	23,9805	23,9805	23,9805	18
07 Mag 2024	23,96	0,16	0,67%	23,96	23,96	23,96	9
04 Mag 2024	23,80	0,26	1,10%	23,7799	23,80	23,7799	341
03 Mag 2024	23,54	0,33	1,40%	23,54	23,54	23,54	0
02 Mag 2024	23,2143	0,05	0,19%	23,2143	23,2143	23,2143	0
01 Mag 2024	23,1692	-0,44	-1,87%	23,1692	23,1692	23,1692	22
30 Apr 2024	23,6109	0,24	1,04%	23,51	23,6109	23,51	228
27 Apr 2024	23,3669	0,32	1,37%	23,40	23,40	23,35	180
26 Apr 2024	23,05	0,05	0,20%	22,9298	23,10	22,9298	246
25 Apr 2024	23,004	-0,07	-0,29%	23,10	23,10	23,004	266
24 Apr 2024	23,07	0,24	1,05%	22,89	23,07	22,89	376
23 Apr 2024	22,83	0,20	0,90%	22,59	22,9082	22,59	386