Dati storici Matthews Japan Active ETF - JPAN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,42	31,4394	30,45	30,94	180	-0,7737	-2,46%
1 Mese	29,7632	31,4394	29,7632	30,81	561	0,8831	2,97%
3 Mesi	30,30	32,50	29,33	31,05	549	0,3463	1,14%
6 Mesi	29,63	34,15	29,33	31,23	845	1,02	3,43%
1 Anno	27,81	34,15	26,06	30,10	1.390	2,84	10,20%
3 Anni	25,13	34,15	22,9118	29,48	1.180	5,52	21,95%
5 Anni	25,13	34,15	22,9118	29,48	1.180	5,52	21,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	30,6463	-0,36	-1,16%	30,45	30,6463	30,45	275
12 Feb 2025	31,0059	0,02	0,06%	30,84	31,0059	30,84	146
11 Feb 2025	30,9879	-0,03	-0,09%	31,00	31,00	30,9879	198
08 Feb 2025	31,0172	-0,42	-1,34%	31,0172	31,0172	31,0172	179
07 Feb 2025	31,4394	0,22	0,70%	31,42	31,4394	31,42	103
06 Feb 2025	31,2223	0,28	0,92%	31,2223	31,2223	31,2223	32
05 Feb 2025	30,9381	0,12	0,40%	30,69	30,9381	30,69	2.581
04 Feb 2025	30,8159	-0,17	-0,54%	30,59	30,89	30,59	1.853
01 Feb 2025	30,9833	-0,24	-0,75%	31,21	31,21	30,9833	14
31 Gen 2025	31,2184	0,41	1,33%	31,17	31,2184	31,13	786
30 Gen 2025	30,8078	0,02	0,05%	30,82	30,82	30,8078	4
29 Gen 2025	30,7922	0,15	0,50%	30,71	30,7922	30,71	7
28 Gen 2025	30,6379	-0,29	-0,94%	30,52	30,6379	30,52	39
25 Gen 2025	30,9299	0,57	1,86%	30,73	31,00	30,73	1.898
24 Gen 2025	30,3637	0,00	0,00%	30,3637	30,3637	30,3637	0
23 Gen 2025	30,3637	-0,05	-0,16%	30,48	30,48	30,3637	95
22 Gen 2025	30,4115	0,53	1,79%	30,26	30,45	30,26	1.514
18 Gen 2025	29,8774	0,11	0,38%	29,84	29,8774	29,84	318
17 Gen 2025	29,7632	-0,20	-0,68%	29,7632	29,7632	29,7632	50
16 Gen 2025	29,9664	0,42	1,42%	29,96	29,9664	29,96	46
15 Gen 2025	29,5464	-0,11	-0,37%	29,56	29,56	29,5464	242
14 Gen 2025	29,655	0,07	0,24%	29,33	29,655	29,33	362