Dati storici ALPS International Secto... - IDOG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,65	29,96	29,31	29,58	60.394	-0,22	-0,74%
1 Mese	29,82	30,29	28,7025	29,49	42.059	-0,39	-1,31%
3 Mesi	28,99	30,29	28,27	29,41	38.502	0,44	1,52%
6 Mesi	26,60	30,29	26,49	29,22	39.617	2,83	10,64%
1 Anno	28,68	30,29	26,0581	28,57	34.747	0,75	2,62%
3 Anni	28,06	30,29	21,18	27,26	32.196	1,37	4,88%
5 Anni	26,56	30,29	16,7729	25,82	35.275	2,87	10,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	29,43	-0,47	-1,57%	29,75	29,75	29,43	15.275
30 Apr 2024	29,90	0,18	0,61%	29,83	29,96	29,83	13.765
27 Apr 2024	29,72	0,20	0,68%	29,75	29,83	29,69	8.148
26 Apr 2024	29,52	-0,05	-0,17%	29,39	29,66	29,31	15.948
25 Apr 2024	29,57	-0,07	-0,24%	29,65	29,65	29,4346	248.835
24 Apr 2024	29,64	0,19	0,65%	29,48	29,72	29,443	14.477
23 Apr 2024	29,45	0,41	1,41%	29,30	29,605	29,2569	213.689
20 Apr 2024	29,04	0,13	0,45%	28,99	29,14	28,9709	14.462
19 Apr 2024	28,91	-0,01	-0,03%	28,96	29,03	28,8401	26.096
18 Apr 2024	28,92	0,12	0,41%	29,01	29,08	28,865	25.523
17 Apr 2024	28,8017	-0,27	-0,92%	28,87	28,87	28,7025	27.919
16 Apr 2024	29,07	-0,06	-0,21%	29,46	29,46	29,035	40.048
13 Apr 2024	29,13	-0,47	-1,59%	29,37	29,45	29,125	13.924
12 Apr 2024	29,60	0,10	0,34%	29,68	29,68	29,29	14.258
11 Apr 2024	29,50	-0,49	-1,64%	29,61	29,6999	29,44	22.358
10 Apr 2024	29,9918	-0,01	-0,03%	30,08	30,145	29,882	23.306
09 Apr 2024	30,00	0,21	0,70%	29,91	30,0658	29,91	29.977
06 Apr 2024	29,79	-0,08	-0,27%	29,73	29,8481	29,67	21.162
05 Apr 2024	29,87	-0,16	-0,53%	30,29	30,29	29,78	18.659
04 Apr 2024	30,03	0,39	1,32%	29,82	30,06	29,81	33.342
03 Apr 2024	29,64	0,00	0,00%	29,71	29,75	29,6001	34.195
02 Apr 2024	29,64	-0,08	-0,27%	29,72	29,8799	29,61	65.868