Dati storici Global X MSCI Colombia - GXG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,42	28,08	26,42	27,42	19.512	1,45	5,48%
1 Mese	25,15	28,08	24,50	26,18	19.766	2,72	10,81%
3 Mesi	23,15	28,08	22,94	25,38	20.939	4,72	20,38%
6 Mesi	21,24	28,08	21,00	23,69	32.163	6,63	31,21%
1 Anno	19,68	28,08	19,05	22,83	23.497	8,19	41,61%
3 Anni	27,69	35,40	17,52	24,02	17.817	0,1787	0,65%
5 Anni	8,69	35,40	4,02	17,58	22.914	19,18	220,70%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	27,8687	0,13	0,46%	27,84	28,08	27,69	26.175
21 Mag 2024	27,74	0,19	0,69%	27,53	27,8399	27,41	31.669
18 Mag 2024	27,55	0,27	1,00%	27,28	27,6584	27,25	12.980
17 Mag 2024	27,277	0,05	0,17%	27,25	27,41	27,10	10.518
16 Mag 2024	27,23	0,19	0,70%	26,87	27,34	26,87	28.052
15 Mag 2024	27,04	0,57	2,17%	26,42	27,04	26,42	14.343
14 Mag 2024	26,465	0,00	0,02%	26,17	26,579	26,17	13.516
11 Mag 2024	26,46	0,22	0,86%	26,28	26,65	26,2111	14.575
10 Mag 2024	26,2351	0,19	0,71%	26,02	26,3499	26,02	7.789
09 Mag 2024	26,05	-0,04	-0,15%	25,95	26,18	25,90	6.919
08 Mag 2024	26,09	-0,23	-0,87%	26,29	26,29	25,9501	23.386
07 Mag 2024	26,32	0,50	1,94%	26,03	26,32	26,0214	15.449
04 Mag 2024	25,82	-0,01	-0,04%	26,14	26,321	25,7901	14.836
03 Mag 2024	25,83	0,20	0,78%	25,59	25,89	25,435	17.875
02 Mag 2024	25,63	0,04	0,16%	25,59	25,88	25,37	14.379
01 Mag 2024	25,59	-0,62	-2,37%	26,08	26,21	25,55	64.701
30 Apr 2024	26,21	0,68	2,66%	25,78	26,24	25,78	10.424
27 Apr 2024	25,53	0,43	1,71%	25,15	25,7499	25,15	71.046
26 Apr 2024	25,10	0,00	0,00%	24,95	25,10	24,50	11.535
25 Apr 2024	25,10	-0,36	-1,41%	25,31	25,31	25,10	5.948
24 Apr 2024	25,46	0,18	0,71%	25,15	25,46	25,15	5.389
23 Apr 2024	25,28	0,25	1,00%	24,92	25,52	24,80	34.608