Dati storici VanEck Gold Miners ETF - GDX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,31	34,96	32,20	34,04	24.269.033	0,92	2,85%
1 Mese	32,235	35,745	31,95	33,58	28.836.000	0,995	3,09%
3 Mesi	27,485	35,745	25,67	30,47	25.643.521	5,75	20,90%
6 Mesi	29,25	35,745	25,67	29,94	23.905.174	3,98	13,61%
1 Anno	34,15	36,255	25,62	30,00	21.109.738	-0,92	-2,69%
3 Anni	34,5701	41,605	21,52	30,80	22.295.508	-1,34	-3,88%
5 Anni	20,83	45,78	16,10	30,24	29.946.961	12,40	59,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	34,77	0,19	0,55%	34,64	34,96	34,07	16.977.251
27 Apr 2024	34,58	0,25	0,73%	34,70	34,95	34,29	21.749.724
26 Apr 2024	34,33	1,21	3,65%	33,15	34,50	32,95	46.464.928
25 Apr 2024	33,12	0,07	0,21%	32,87	33,2061	32,79	17.519.345
24 Apr 2024	33,05	0,52	1,60%	32,31	33,1489	32,20	21.343.634
23 Apr 2024	32,53	-1,54	-4,52%	32,60	33,19	32,43	35.124.796
20 Apr 2024	34,07	0,32	0,95%	33,70	34,31	33,70	18.412.750
19 Apr 2024	33,75	0,20	0,60%	34,03	34,09	33,455	18.481.320
18 Apr 2024	33,55	0,52	1,57%	33,32	33,9499	33,11	27.924.233
17 Apr 2024	33,03	-0,50	-1,49%	33,05	33,26	32,43	30.702.674
16 Apr 2024	33,53	-0,23	-0,68%	34,06	34,14	33,00	33.234.907
13 Apr 2024	33,76	-0,69	-2,00%	35,06	35,745	33,44	65.071.333
12 Apr 2024	34,45	0,77	2,29%	34,12	34,49	33,54	22.433.251
11 Apr 2024	33,68	-0,50	-1,46%	33,295	34,06	32,98	33.109.694
10 Apr 2024	34,18	0,58	1,73%	34,23	34,59	33,92	27.371.514
09 Apr 2024	33,60	-0,24	-0,71%	34,15	34,27	33,30	23.082.654
06 Apr 2024	33,84	1,06	3,23%	33,00	33,99	32,79	38.798.628
05 Apr 2024	32,78	-0,36	-1,09%	33,14	33,31	32,73	29.911.653
04 Apr 2024	33,14	0,70	2,16%	32,39	33,24	32,33	30.538.039
03 Apr 2024	32,44	0,41	1,28%	32,235	32,49	31,95	34.436.744
02 Apr 2024	32,03	0,41	1,30%	32,31	32,43	31,71	26.993.574