Dati storici Abrdn Precious Metals Ba... - GLTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	110,90	115,2612	109,76	112,68	33.395	4,38	3,95%
1 Mese	119,55	121,8799	109,58	114,70	31.572	-4,27	-3,57%
3 Mesi	107,88	121,8799	104,95	113,88	26.642	7,40	6,86%
6 Mesi	108,17	121,8799	100,9451	108,55	27.666	7,11	6,57%
1 Anno	88,64	121,8799	85,39	100,30	30.372	26,64	30,05%
3 Anni	91,44	121,8799	77,57	91,33	46.361	23,84	26,07%
5 Anni	73,12	121,8799	64,6611	91,12	47.589	42,16	57,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	115,2805	1,30	1,14%	114,47	115,55	114,47	17.957
22 Nov 2024	113,98	0,59	0,52%	114,26	114,26	113,54	30.377
21 Nov 2024	113,39	-0,16	-0,14%	114,10	114,10	113,3001	31.096
20 Nov 2024	113,55	1,00	0,89%	113,155	113,61	112,9501	29.727
19 Nov 2024	112,55	2,61	2,37%	112,06	112,745	112,06	46.311
16 Nov 2024	109,94	-0,36	-0,33%	110,90	110,90	109,76	29.462
15 Nov 2024	110,30	0,23	0,21%	109,70	110,62	109,58	33.438
14 Nov 2024	110,07	-1,48	-1,33%	112,11	112,11	110,07	23.841
13 Nov 2024	111,55	-0,78	-0,69%	111,93	111,93	110,80	66.535
12 Nov 2024	112,33	-2,32	-2,02%	112,63	112,63	111,77	49.124
09 Nov 2024	114,65	-1,59	-1,37%	115,73	115,73	114,60	23.129
08 Nov 2024	116,2402	1,92	1,68%	115,62	116,485	115,4221	35.118
07 Nov 2024	114,32	-3,90	-3,30%	113,6701	115,057	113,5443	51.720
06 Nov 2024	118,22	0,22	0,19%	119,01	119,01	118,07	15.671
05 Nov 2024	118,00	0,12	0,10%	118,35	118,35	117,54	24.652
01 Nov 2024	117,88	-0,73	-0,61%	119,33	119,4099	117,8314	16.824
31 Ott 2024	118,605	-2,42	-2,00%	120,13	120,13	118,03	24.500
30 Ott 2024	121,02	-0,74	-0,61%	121,20	121,372	120,29	20.249
29 Ott 2024	121,76	1,49	1,24%	121,31	121,8799	121,1301	26.002
28 Ott 2024	120,27	0,34	0,28%	120,00	120,54	119,9744	27.732
26 Ott 2024	119,93	0,24	0,20%	119,55	120,33	119,32	25.925
25 Ott 2024	119,69	1,10	0,93%	120,08	120,19	118,953	29.024
24 Ott 2024	118,59	-2,19	-1,81%	119,75	119,75	118,07	28.809