Dati storici First Trust Indxx Medica... - MDEV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,77	21,1847	20,77	21,07	658	0,2766	1,33%
1 Mese	19,96	21,1847	19,96	20,41	833	1,09	5,44%
3 Mesi	20,86	21,62	19,7005	20,89	1.180	0,1866	0,89%
6 Mesi	18,21	21,62	18,21	20,30	1.440	2,84	15,58%
1 Anno	20,57	21,62	16,3688	19,61	1.221	0,4766	2,32%
3 Anni	25,32	28,08	16,293	24,47	3.974	-4,27	-16,88%
5 Anni	25,32	28,08	16,293	24,47	3.974	-4,27	-16,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	21,0466	-0,07	-0,35%	21,1213	21,1213	21,0466	245
18 Mag 2024	21,1213	-0,04	-0,18%	21,1594	21,1594	21,1213	0
17 Mag 2024	21,1594	-0,03	-0,12%	21,1847	21,1847	21,1594	9
16 Mag 2024	21,1847	0,33	1,59%	20,92	21,1847	20,92	1.531
15 Mag 2024	20,8533	0,29	1,43%	20,77	20,8533	20,77	847
14 Mag 2024	20,56	-0,13	-0,62%	20,6886	20,6886	20,56	185
11 Mag 2024	20,6886	0,12	0,58%	20,5693	20,6886	20,5693	54
10 Mag 2024	20,5693	0,28	1,38%	20,29	20,5693	20,29	0
09 Mag 2024	20,29	-0,18	-0,87%	20,4686	20,4686	20,29	96
08 Mag 2024	20,4686	0,04	0,21%	20,4259	20,4686	20,4259	708
07 Mag 2024	20,4259	0,07	0,37%	20,3516	20,4259	20,3516	1.354
04 Mag 2024	20,3516	0,17	0,85%	20,1798	20,38	20,1798	470
03 Mag 2024	20,1798	0,08	0,42%	20,0954	20,1798	20,0954	69
02 Mag 2024	20,0954	0,05	0,26%	20,0426	20,0954	20,0426	4
01 Mag 2024	20,0426	-0,35	-1,70%	20,3892	20,3892	20,0426	1.082
30 Apr 2024	20,3892	0,26	1,27%	20,1334	20,3892	20,1334	656
27 Apr 2024	20,1334	0,15	0,73%	19,988	20,1334	19,988	70
26 Apr 2024	19,988	-0,25	-1,22%	20,2349	20,2349	19,988	3
25 Apr 2024	20,2349	-0,02	-0,10%	20,2549	20,285	20,15	7.589
24 Apr 2024	20,2549	0,36	1,79%	19,96	20,2549	19,96	19
23 Apr 2024	19,8984	0,20	1,00%	19,7005	19,8984	19,7005	967