Dati storici Proshares S&P Kensho Sma... - MAKX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	43,68	43,68	42,1309	42,43	369	-0,9453	-2,16%
1 Mese	42,6742	43,68	40,08	41,68	350	0,0605	0,14%
3 Mesi	41,1604	43,68	40,08	41,84	306	1,57	3,82%
6 Mesi	39,6201	43,68	34,246	40,33	190	3,11	7,86%
1 Anno	36,27	43,68	34,246	39,49	139	6,46	17,82%
3 Anni	34,65	43,68	26,8561	34,79	180	8,08	23,33%
5 Anni	40,21	45,0502	26,8561	38,20	316	2,52	6,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	42,7347	0,59	1,40%	43,05	43,05	42,7347	230
30 Gen 2025	42,1427	-0,23	-0,55%	42,43	42,43	42,1427	41
29 Gen 2025	42,3763	0,25	0,58%	42,31	42,3763	42,31	950
28 Gen 2025	42,1309	-1,25	-2,89%	42,80	42,80	42,1309	478
25 Gen 2025	43,3825	0,49	1,15%	43,68	43,68	43,36	147
24 Gen 2025	42,891	0,00	0,00%	42,891	42,891	42,891	0
23 Gen 2025	42,891	0,05	0,12%	42,86	42,891	42,86	8
22 Gen 2025	42,8391	0,74	1,75%	42,6101	42,92	42,6101	550
18 Gen 2025	42,1012	0,08	0,18%	42,31	42,31	42,1012	51
17 Gen 2025	42,0259	0,57	1,38%	41,95	42,0259	41,95	101
16 Gen 2025	41,455	0,62	1,52%	41,53	41,53	41,455	224
15 Gen 2025	40,8362	0,35	0,87%	40,66	40,8362	40,66	354
14 Gen 2025	40,4845	-0,18	-0,44%	40,27	40,4845	40,08	1.000
11 Gen 2025	40,6618	-1,11	-2,66%	41,22	41,22	40,6618	336
09 Gen 2025	41,7749	-0,79	-1,85%	41,7749	41,7749	41,7749	126
08 Gen 2025	42,5636	-0,45	-1,04%	43,28	43,28	42,5636	34
07 Gen 2025	43,0093	0,34	0,79%	43,18	43,18	43,0093	232
04 Gen 2025	42,6742	1,59	3,88%	42,6742	42,6742	42,6742	52
03 Gen 2025	41,0793	-0,09	-0,23%	41,61	41,61	41,0793	123
01 Gen 2025	41,173	-0,19	-0,46%	41,22	41,22	41,13	673