Dati storici Global X MSCI Greece ETF - GREK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,34	43,30	42,33	42,87	22.972	0,92	2,17%
1 Mese	41,80	43,30	39,5801	41,68	21.984	1,46	3,49%
3 Mesi	38,60	43,30	38,60	40,60	30.501	4,66	12,07%
6 Mesi	42,21	44,14	38,145	40,69	25.639	1,05	2,49%
1 Anno	40,46	44,14	37,60	40,71	26.689	2,80	6,92%
3 Anni	28,89	44,14	20,74	33,72	43.150	14,37	49,74%
5 Anni	9,27	44,14	4,50	19,63	81.044	33,99	366,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Feb 2025	43,26	0,47	1,10%	42,94	43,26	42,91	15.313
20 Feb 2025	42,79	-0,45	-1,04%	42,78	43,05	42,69	29.821
19 Feb 2025	43,24	0,31	0,72%	43,01	43,30	43,01	8.934
15 Feb 2025	42,93	0,15	0,35%	42,92	43,11	42,8727	25.853
14 Feb 2025	42,78	0,80	1,90%	42,34	42,90	42,33	27.281
13 Feb 2025	41,984	0,80	1,93%	41,31	42,03	41,23	46.073
12 Feb 2025	41,1877	0,10	0,24%	41,07	41,31	40,89	5.826
11 Feb 2025	41,09	0,08	0,18%	41,05	41,14	40,93	15.611
08 Feb 2025	41,0147	-0,09	-0,22%	41,30	41,42	40,9001	7.231
07 Feb 2025	41,1069	0,40	0,97%	40,82	41,15	40,82	6.087
06 Feb 2025	40,71	0,09	0,22%	40,66	40,82	40,5568	10.881
05 Feb 2025	40,62	0,66	1,65%	40,38	40,63	40,28	20.621
04 Feb 2025	39,96	-1,41	-3,41%	40,00	40,19	39,5801	44.069
01 Feb 2025	41,37	-0,30	-0,72%	41,77	41,81	41,28	29.351
31 Gen 2025	41,67	0,06	0,14%	42,05	42,05	41,62	25.541
30 Gen 2025	41,61	-0,08	-0,19%	41,57	41,66	41,44	35.123
29 Gen 2025	41,69	-0,17	-0,41%	41,69	41,81	41,54	11.689
28 Gen 2025	41,86	-0,12	-0,29%	41,71	41,96	41,6401	6.893
25 Gen 2025	41,9818	0,96	2,34%	41,80	42,15	41,80	40.135
24 Gen 2025	41,02	0,00	0,00%	41,02	41,02	41,02	0
23 Gen 2025	41,02	-0,43	-1,03%	41,62	41,62	40,90	16.215
22 Gen 2025	41,445	1,05	2,59%	41,27	41,53	41,18	78.799