Dati storici LSV Disciplined Value ETF - LSVD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,385	25,4856	24,9859	25,24	527	-0,3991	-1,57%
1 Mese	25,04	25,4856	24,96	25,06	2.976	-0,0541	-0,22%
3 Mesi	25,07	25,58	24,2918	25,02	1.529	-0,0841	-0,34%
6 Mesi	25,07	25,58	24,2918	25,02	1.529	-0,0841	-0,34%
1 Anno	25,07	25,58	24,2918	25,02	1.529	-0,0841	-0,34%
3 Anni	25,07	25,58	24,2918	25,02	1.529	-0,0841	-0,34%
5 Anni	25,07	25,58	24,2918	25,02	1.529	-0,0841	-0,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	24,9859	-0,40	-1,56%	25,29	25,29	24,9859	883
21 Feb 2025	25,3826	-0,10	-0,40%	25,295	25,3826	25,29	511
20 Feb 2025	25,4856	0,06	0,24%	25,44	25,4856	25,44	212
19 Feb 2025	25,4238	0,05	0,20%	25,385	25,4238	25,385	503
15 Feb 2025	25,3722	0,07	0,27%	25,3999	25,40	25,36	370
14 Feb 2025	25,305	0,29	1,17%	25,29	25,305	25,29	323
13 Feb 2025	25,0132	-0,11	-0,42%	24,96	25,0132	24,96	306
12 Feb 2025	25,1196	0,02	0,06%	25,09	25,1196	25,09	203
11 Feb 2025	25,1039	0,11	0,44%	25,12	25,12	25,09	300
08 Feb 2025	24,995	-0,22	-0,86%	25,23	25,23	24,995	1.701
07 Feb 2025	25,2106	-0,03	-0,10%	25,23	25,23	25,10	999
06 Feb 2025	25,2358	0,07	0,28%	25,055	25,2358	25,055	201
05 Feb 2025	25,1655	0,13	0,52%	25,115	25,17	25,115	2.602
04 Feb 2025	25,0357	-0,22	-0,87%	25,07	25,09	25,023	47.870
01 Feb 2025	25,256	-0,15	-0,59%	25,256	25,256	25,256	2
31 Gen 2025	25,406	0,11	0,42%	25,46	25,46	25,406	51
30 Gen 2025	25,301	-0,02	-0,07%	25,301	25,301	25,301	1
29 Gen 2025	25,3196	0,20	0,80%	25,3196	25,3196	25,3196	0
28 Gen 2025	25,1187	-0,30	-1,20%	25,04	25,1187	25,04	1
25 Gen 2025	25,4225	0,06	0,22%	25,58	25,58	25,4225	2