Dati storici VanEck Emerging Markets ... - HYEM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,77	19,8053	19,65	19,73	370.559	0,02	0,10%
1 Mese	19,59	19,84	19,4812	19,72	197.422	0,20	1,02%
3 Mesi	19,64	19,84	19,3301	19,64	159.790	0,15	0,76%
6 Mesi	19,33	19,919	19,33	19,64	140.683	0,46	2,38%
1 Anno	18,72	19,919	18,57	19,33	132.460	1,07	5,72%
3 Anni	21,53	21,56	16,17	18,37	239.121	-1,74	-8,08%
5 Anni	24,18	24,32	16,17	20,57	268.116	-4,39	-18,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	19,79	0,07	0,35%	19,75	19,83	19,69	214.315
13 Feb 2025	19,72	0,05	0,25%	19,73	19,8053	19,66	91.174
12 Feb 2025	19,67	-0,03	-0,15%	19,77	19,78	19,66	620.654
11 Feb 2025	19,70	-0,08	-0,40%	19,78	19,79	19,70	269.788
08 Feb 2025	19,78	0,05	0,25%	19,78	19,79	19,65	808.301
07 Feb 2025	19,73	0,01	0,05%	19,77	19,79	19,73	62.878
06 Feb 2025	19,72	0,06	0,31%	19,71	19,79	19,67	63.955
05 Feb 2025	19,66	-0,08	-0,41%	19,72	19,74	19,66	86.102
04 Feb 2025	19,74	-0,05	-0,25%	19,55	19,74	19,5157	166.271
01 Feb 2025	19,79	0,02	0,10%	19,81	19,84	19,77	88.563
31 Gen 2025	19,77	0,03	0,15%	19,75	19,83	19,74	114.045
30 Gen 2025	19,74	-0,04	-0,20%	19,78	19,80	19,70	78.569
29 Gen 2025	19,78	-0,01	-0,05%	19,77	19,79	19,68	67.010
28 Gen 2025	19,79	0,05	0,25%	19,77	19,79	19,70	65.328
25 Gen 2025	19,74	0,02	0,10%	19,72	19,80	19,635	95.341
24 Gen 2025	19,72	0,00	0,00%	19,72	19,72	19,72	0
23 Gen 2025	19,72	0,01	0,05%	19,75	19,75	19,5944	130.806
22 Gen 2025	19,71	0,07	0,36%	19,70	19,73	19,67	275.347
18 Gen 2025	19,64	0,04	0,20%	19,64	19,69	19,5426	391.447
17 Gen 2025	19,60	-0,02	-0,10%	19,59	19,6499	19,4812	78.009
16 Gen 2025	19,62	0,09	0,46%	19,62	19,69	19,575	138.536
15 Gen 2025	19,53	0,10	0,51%	19,56	19,5899	19,3301	126.251