Dati storici Invesco Msci North Ameri... - KLMN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,79	24,0559	22,9082	23,79	4.123.414	-0,8818	-3,71%
1 Mese	24,8792	25,2686	22,9082	23,79	1.085.110	-1,97	-7,92%
3 Mesi	24,74	25,2686	22,9082	23,79	381.917	-1,83	-7,40%
6 Mesi	24,9683	25,2686	22,9082	23,79	349.557	-2,06	-8,25%
1 Anno	24,9683	25,2686	22,9082	23,79	349.557	-2,06	-8,25%
3 Anni	24,9683	25,2686	22,9082	23,79	349.557	-2,06	-8,25%
5 Anni	24,9683	25,2686	22,9082	23,79	349.557	-2,06	-8,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	22,9082	-0,14	-0,61%	23,23	23,23	22,9082	1
10 Mar 2025	23,0493	-0,69	-2,91%	23,0493	23,0493	23,0493	0
08 Mar 2025	23,7391	0,15	0,65%	23,7391	23,7391	23,7391	1
07 Mar 2025	23,5848	-0,47	-1,96%	23,73	23,75	23,43	11.606.012
06 Mar 2025	24,0559	0,29	1,23%	23,79	24,0559	23,79	9.011.058
05 Mar 2025	23,763	-0,26	-1,10%	23,763	23,763	23,763	1
04 Mar 2025	24,0269	-0,43	-1,77%	24,60	24,60	24,0269	1
01 Mar 2025	24,4591	0,36	1,48%	24,4591	24,4591	24,4591	3
28 Feb 2025	24,1015	-0,37	-1,50%	24,1015	24,1015	24,1015	2
27 Feb 2025	24,468	0,02	0,07%	24,468	24,468	24,468	0
26 Feb 2025	24,4505	-0,13	-0,51%	24,4505	24,4505	24,4505	0
25 Feb 2025	24,5762	-0,14	-0,57%	24,5762	24,5762	24,5762	1
22 Feb 2025	24,717	-0,44	-1,77%	24,717	24,717	24,717	0
21 Feb 2025	25,1619	-0,11	-0,42%	25,1619	25,1619	25,1619	2
20 Feb 2025	25,2686	0,07	0,28%	25,2686	25,2686	25,2686	3
19 Feb 2025	25,1981	0,03	0,11%	25,1981	25,1981	25,1981	0
15 Feb 2025	25,1696	0,01	0,03%	25,1696	25,1696	25,1696	1
14 Feb 2025	25,1615	0,28	1,13%	24,97	25,1615	24,97	5
13 Feb 2025	24,8792	-0,06	-0,26%	24,8792	24,8792	24,8792	1