Dati storici Xtrackers MSCI EAFE High... - HDEF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,51	25,855	25,4129	25,62	118.846	0,29	1,14%
1 Mese	23,97	25,855	23,97	24,84	142.187	1,83	7,63%
3 Mesi	24,17	25,855	23,71	24,52	170.588	1,63	6,74%
6 Mesi	23,20	25,855	23,1009	24,21	190.463	2,60	11,21%
1 Anno	23,54	25,855	21,645	23,50	201.203	2,26	9,60%
3 Anni	25,15	25,855	17,85	22,53	246.619	0,65	2,58%
5 Anni	22,6292	25,855	15,23	22,28	200.704	3,17	14,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	25,80	0,04	0,16%	25,82	25,855	25,75	76.826
16 Mag 2024	25,76	0,14	0,55%	25,78	25,8199	25,63	120.071
15 Mag 2024	25,62	0,10	0,39%	25,58	25,63	25,55	122.350
14 Mag 2024	25,52	0,05	0,20%	25,51	25,585	25,48	174.131
11 Mag 2024	25,47	0,16	0,63%	25,51	25,51	25,4129	100.852
10 Mag 2024	25,31	0,28	1,12%	25,11	25,33	25,11	112.016
09 Mag 2024	25,03	-0,06	-0,22%	24,99	25,06	24,9798	108.908
08 Mag 2024	25,085	0,12	0,46%	24,99	25,135	24,99	131.941
07 Mag 2024	24,97	0,20	0,83%	24,98	24,98	24,91	115.409
04 Mag 2024	24,765	0,12	0,47%	24,74	24,86	24,68	190.162
03 Mag 2024	24,65	0,26	1,07%	24,55	24,69	24,455	162.264
02 Mag 2024	24,39	-0,05	-0,20%	24,45	24,63	24,34	173.623
01 Mag 2024	24,44	-0,34	-1,37%	24,66	24,6842	24,435	174.320
30 Apr 2024	24,78	0,17	0,69%	24,74	24,81	24,705	238.741
27 Apr 2024	24,61	0,11	0,45%	24,60	24,65	24,52	138.450
26 Apr 2024	24,50	0,09	0,37%	24,34	24,56	24,27	154.626
25 Apr 2024	24,41	-0,04	-0,16%	24,45	24,45	24,33	137.019
24 Apr 2024	24,45	0,15	0,62%	24,35	24,4946	24,31	167.868
23 Apr 2024	24,30	0,23	0,96%	24,19	24,369	24,12	132.822
20 Apr 2024	24,07	0,16	0,69%	23,97	24,11	23,97	111.336
19 Apr 2024	23,905	-0,05	-0,19%	23,99	24,04	23,875	99.069
18 Apr 2024	23,95	0,18	0,76%	24,01	24,10	23,87	176.321