Dati storici HCM Defender 500 Index ETF - LGH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	53,33	53,6618	52,66	53,28	32.253	0,1099	0,21%
1 Mese	52,43	54,088	51,39	53,16	31.302	1,01	1,93%
3 Mesi	53,00	55,0103	51,20	53,23	31.925	0,4399	0,83%
6 Mesi	47,54	55,0103	47,09	51,92	26.148	5,90	12,41%
1 Anno	42,91	55,0103	42,60	49,28	26.316	10,53	24,54%
3 Anni	40,82	55,0103	32,82	41,37	25.114	12,62	30,92%
5 Anni	29,50	55,0103	20,01	39,61	26.743	23,94	81,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	53,18	-0,15	-0,28%	52,66	53,24	52,66	52.428
12 Feb 2025	53,33	0,01	0,02%	53,10	53,44	53,10	15.659
11 Feb 2025	53,3189	0,45	0,85%	53,17	53,39	53,14	23.953
08 Feb 2025	52,87	-0,62	-1,16%	53,59	53,6618	52,80	18.768
07 Feb 2025	53,49	0,26	0,49%	53,33	53,49	53,125	50.456
06 Feb 2025	53,23	0,36	0,68%	52,81	53,23	52,6401	26.451
05 Feb 2025	52,87	0,53	1,01%	52,355	52,94	52,355	32.364
04 Feb 2025	52,34	-0,63	-1,19%	51,88	52,68	51,39	23.324
01 Feb 2025	52,97	-0,28	-0,53%	53,64	53,96	52,8943	21.609
31 Gen 2025	53,25	0,24	0,45%	53,28	53,50	52,8439	19.333
30 Gen 2025	53,01	-0,35	-0,66%	53,26	53,26	52,80	27.815
29 Gen 2025	53,36	0,73	1,39%	52,78	53,43	52,47	25.092
28 Gen 2025	52,63	-1,15	-2,14%	52,33	52,65	52,24	37.210
25 Gen 2025	53,7809	0,09	0,17%	54,04	54,088	53,67	19.498
24 Gen 2025	53,69	0,00	0,00%	53,69	53,69	53,69	0
23 Gen 2025	53,69	0,65	1,22%	53,49	53,78	53,41	96.905
22 Gen 2025	53,0424	0,35	0,67%	52,82	53,06	52,8001	30.924
18 Gen 2025	52,69	0,41	0,78%	52,82	52,86	52,61	16.430
17 Gen 2025	52,28	-0,14	-0,27%	52,43	52,47	52,2275	25.223
16 Gen 2025	52,4218	0,80	1,55%	52,26	52,50	52,17	38.110
15 Gen 2025	51,62	0,04	0,08%	51,89	51,89	51,37	22.878
14 Gen 2025	51,58	0,21	0,41%	51,34	51,58	51,20	32.166