Dati storici Global X MSCI Colombia - GXG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,01	28,17	26,61	27,39	101.362	-1,31	-4,68%
1 Mese	25,77	28,37	25,64	27,11	80.860	0,93	3,61%
3 Mesi	24,11	28,37	22,51	25,79	62.642	2,59	10,74%
6 Mesi	23,48	28,37	22,30	25,13	38.202	3,22	13,71%
1 Anno	23,25	28,37	22,30	25,15	28.856	3,45	14,84%
3 Anni	31,96	35,40	17,52	23,72	22.816	-5,26	-16,46%
5 Anni	8,63	35,40	4,02	23,38	18.797	18,07	209,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	26,70	-0,51	-1,87%	27,27	27,4499	26,61	107.212
01 Mar 2025	27,21	-0,19	-0,69%	27,32	27,47	27,03	132.148
28 Feb 2025	27,40	-0,42	-1,51%	27,81	27,9951	27,38	61.236
27 Feb 2025	27,82	-0,04	-0,14%	27,97	28,09	27,69	54.134
26 Feb 2025	27,86	-0,08	-0,29%	28,01	28,17	27,8504	152.078
25 Feb 2025	27,94	0,20	0,72%	27,87	28,13	27,66	101.411
22 Feb 2025	27,74	-0,33	-1,18%	28,29	28,37	27,68	113.079
21 Feb 2025	28,07	0,58	2,11%	27,70	28,1499	27,70	94.850
20 Feb 2025	27,49	0,44	1,63%	27,18	27,56	27,0569	99.420
19 Feb 2025	27,05	0,45	1,69%	26,91	27,2999	26,8911	165.623
15 Feb 2025	26,60	0,26	0,99%	26,49	26,7499	26,49	55.585
14 Feb 2025	26,34	0,23	0,88%	26,11	26,385	26,08	84.925
13 Feb 2025	26,11	-0,24	-0,91%	26,24	26,2999	26,08	51.991
12 Feb 2025	26,35	0,09	0,34%	26,19	26,39	26,1801	44.897
11 Feb 2025	26,26	0,07	0,27%	26,15	26,395	26,15	32.994
08 Feb 2025	26,19	0,02	0,08%	26,33	26,49	26,05	48.897
07 Feb 2025	26,17	0,38	1,47%	25,93	26,27	25,84	46.706
06 Feb 2025	25,79	-0,10	-0,39%	25,88	26,01	25,79	47.698
05 Feb 2025	25,89	0,31	1,21%	25,77	26,05	25,64	40.602