Dati storici Global X Funds - GOEX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,29	28,81	26,68	27,70	5.075	1,25	4,56%
1 Mese	28,54	29,24	26,60	27,44	6.502	-0,0049	-0,02%
3 Mesi	22,10	29,24	21,05	25,66	6.601	6,44	29,12%
6 Mesi	22,185	29,24	21,00	24,64	6.458	6,35	28,62%
1 Anno	28,36	29,24	20,71	24,52	5.289	0,1751	0,62%
3 Anni	34,70	36,49	18,5711	27,20	6.886	-6,16	-17,77%
5 Anni	19,6537	40,98	12,55	29,14	10.822	8,88	45,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	28,5351	-0,06	-0,23%	28,81	28,81	28,48	3.101
10 Mag 2024	28,60	0,89	3,21%	27,82	28,60	27,71	5.926
09 Mag 2024	27,7101	0,01	0,05%	27,90	27,90	27,71	1.742
08 Mag 2024	27,6973	0,18	0,64%	27,52	27,90	27,52	4.745
07 Mag 2024	27,52	0,55	2,04%	27,32	27,73	27,32	7.682
04 Mag 2024	26,97	-0,10	-0,38%	27,29	27,29	26,68	5.279
03 Mag 2024	27,072	-0,03	-0,11%	26,80	27,072	26,655	1.496
02 Mag 2024	27,1017	0,47	1,77%	26,83	27,56	26,73	2.560
01 Mag 2024	26,63	-1,34	-4,78%	27,53	27,53	26,62	4.159
30 Apr 2024	27,9656	0,31	1,13%	28,19	28,19	27,74	3.530
27 Apr 2024	27,6528	0,14	0,52%	27,62	27,6528	27,51	980
26 Apr 2024	27,51	0,49	1,81%	26,70	27,55	26,68	6.393
25 Apr 2024	27,0198	-0,25	-0,92%	27,20	27,20	26,9501	1.267
24 Apr 2024	27,2717	0,54	2,03%	26,70	27,3099	26,70	1.805
23 Apr 2024	26,73	-1,32	-4,71%	27,11	27,24	26,60	11.669
20 Apr 2024	28,0509	0,48	1,75%	28,00	28,23	27,79	6.555
19 Apr 2024	27,5675	-0,14	-0,51%	27,85	28,00	27,55	2.028
18 Apr 2024	27,7086	0,47	1,72%	27,98	28,02	27,51	3.596
17 Apr 2024	27,24	-0,09	-0,34%	27,40	27,55	26,87	3.346
16 Apr 2024	27,3338	-0,29	-1,04%	27,75	27,81	26,84	32.279
13 Apr 2024	27,62	-0,56	-1,99%	28,54	29,24	27,32	21.420