Dati storici First Trust Materials Al... - FXZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	60,31	60,53	57,93	59,51	34.424	-2,21	-3,67%
1 Mese	56,53	60,9099	56,24	59,43	34.458	1,57	2,77%
3 Mesi	63,08	66,25	55,7257	59,79	38.350	-4,98	-7,90%
6 Mesi	63,58	68,15	55,7257	62,31	34.173	-5,48	-8,63%
1 Anno	65,57	72,27	55,7257	64,80	33.498	-7,47	-11,40%
3 Anni	60,39	75,7573	50,60	64,24	176.826	-2,29	-3,80%
5 Anni	38,36	75,7573	22,82	62,00	133.128	19,74	51,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	58,096	-0,74	-1,26%	58,91	58,91	58,0674	15.527
07 Feb 2025	58,84	0,15	0,26%	59,14	59,20	58,515	15.558
06 Feb 2025	58,69	-1,12	-1,87%	58,89	59,0811	58,535	20.634
05 Feb 2025	59,81	0,78	1,32%	59,14	59,97	59,14	86.665
04 Feb 2025	59,03	-0,76	-1,27%	58,95	59,4226	57,93	19.162
01 Feb 2025	59,79	-0,43	-0,71%	60,31	60,53	59,5692	31.763
31 Gen 2025	60,22	0,38	0,63%	59,97	60,24	59,411	16.047
30 Gen 2025	59,8401	-0,16	-0,27%	59,95	60,1874	59,69	16.268
29 Gen 2025	60,00	-0,01	-0,02%	60,21	60,29	59,8621	14.580
28 Gen 2025	60,01	0,01	0,02%	59,92	60,0388	59,555	37.393
25 Gen 2025	60,00	0,10	0,17%	60,64	60,64	59,93	20.858
24 Gen 2025	59,90	0,00	0,00%	59,90	59,90	59,90	0
23 Gen 2025	59,90	-0,69	-1,14%	60,66	60,66	59,90	59.075
22 Gen 2025	60,59	0,44	0,73%	60,54	60,9099	60,52	45.485
18 Gen 2025	60,15	0,39	0,65%	60,00	60,52	60,00	20.179
17 Gen 2025	59,76	0,33	0,56%	59,46	59,825	59,40	23.715
16 Gen 2025	59,43	0,55	0,93%	59,82	59,82	59,245	90.356
15 Gen 2025	58,88	0,74	1,27%	58,76	58,925	58,38	34.463
14 Gen 2025	58,14	1,61	2,85%	56,24	58,16	56,24	25.600
11 Gen 2025	56,5263	-0,30	-0,53%	56,53	56,72	56,2588	44.434
09 Gen 2025	56,83	-0,50	-0,87%	57,16	57,16	56,5167	21.775