Dati storici Xtrackers MSCI EAFE High... - HDEF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,93	26,51	25,9073	26,17	225.436	0,57	2,20%
1 Mese	25,42	26,51	25,0002	25,91	180.830	1,08	4,25%
3 Mesi	25,11	26,51	23,86	24,86	248.443	1,39	5,54%
6 Mesi	26,51	27,24	23,86	25,33	219.155	-0,01	-0,04%
1 Anno	24,12	27,24	23,71	25,07	201.818	2,38	9,87%
3 Anni	23,84	27,24	17,85	22,84	255.577	2,66	11,16%
5 Anni	22,90	27,24	15,23	22,65	219.282	3,60	15,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	26,50	0,06	0,23%	26,44	26,6249	26,39	204.935
26 Feb 2025	26,44	0,27	1,03%	26,47	26,51	26,36	149.907
25 Feb 2025	26,17	0,05	0,19%	26,19	26,34	26,15	408.064
22 Feb 2025	26,12	-0,09	-0,33%	26,16	26,20	26,07	237.137
21 Feb 2025	26,2072	0,21	0,80%	26,05	26,21	26,05	145.688
20 Feb 2025	26,00	-0,22	-0,84%	25,93	26,02	25,9073	186.382
19 Feb 2025	26,22	0,07	0,27%	26,16	26,25	26,1407	207.717
15 Feb 2025	26,1493	-0,02	-0,08%	26,26	26,3118	26,1076	125.142
14 Feb 2025	26,17	0,14	0,54%	25,97	26,18	25,97	163.771
13 Feb 2025	26,03	0,08	0,31%	25,81	26,0743	25,7803	125.554
12 Feb 2025	25,95	0,11	0,43%	25,81	25,97	25,81	130.140
11 Feb 2025	25,84	0,07	0,27%	25,80	25,87	25,80	233.839
08 Feb 2025	25,77	-0,04	-0,15%	25,91	25,9321	25,6901	127.686
07 Feb 2025	25,81	-0,06	-0,23%	25,84	25,8699	25,7661	184.678
06 Feb 2025	25,87	0,34	1,33%	25,78	25,87	25,60	203.789
05 Feb 2025	25,53	0,24	0,95%	25,39	25,53	25,3364	188.197
04 Feb 2025	25,29	-0,11	-0,43%	25,08	25,3493	25,0002	219.538
01 Feb 2025	25,40	-0,23	-0,90%	25,61	25,63	25,3401	150.732
31 Gen 2025	25,63	0,23	0,91%	25,66	25,72	25,5756	114.362
30 Gen 2025	25,40	0,02	0,08%	25,42	25,49	25,2667	137.773
29 Gen 2025	25,38	-0,15	-0,59%	25,46	25,46	25,301	115.674
28 Gen 2025	25,53	0,37	1,47%	25,40	25,5399	25,40	153.361