Dati storici Vanguard Mega Cap - MGC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	178,88	182,5357	176,6581	179,25	65.560	3,23	1,81%
1 Mese	187,25	187,52	176,6581	182,31	73.263	-5,14	-2,74%
3 Mesi	175,65	187,68	175,65	182,17	78.326	6,46	3,68%
6 Mesi	148,48	187,68	145,94	171,10	90.620	33,63	22,65%
1 Anno	142,73	187,68	141,576	163,31	82.781	39,38	27,59%
3 Anni	148,18	187,68	121,302	150,68	105.739	33,93	22,90%
5 Anni	101,02	187,68	77,635	132,99	110.180	81,09	80,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	182,11	2,17	1,21%	181,53	182,5357	181,13	107.063
26 Apr 2024	179,94	-0,93	-0,51%	178,12	180,23	177,9261	64.231
25 Apr 2024	180,87	-0,20	-0,11%	181,51	181,66	180,12	61.077
24 Apr 2024	181,07	2,28	1,28%	179,61	181,14	179,48	53.098
23 Apr 2024	178,79	1,73	0,98%	178,00	179,715	177,22	58.280
20 Apr 2024	177,06	-2,02	-1,13%	178,88	179,19	176,6581	95.751
19 Apr 2024	179,08	-0,33	-0,18%	179,95	180,6838	178,82	133.767
18 Apr 2024	179,41	-1,26	-0,70%	181,53	181,66	179,00	106.281
17 Apr 2024	180,67	-0,26	-0,14%	181,16	181,47	180,36	74.297
16 Apr 2024	180,93	-2,26	-1,23%	184,69	184,73	180,74	57.641
13 Apr 2024	183,19	-2,59	-1,39%	184,56	184,7999	182,6644	89.607
12 Apr 2024	185,78	1,71	0,93%	184,70	186,23	183,5664	46.422
11 Apr 2024	184,07	-1,51	-0,81%	183,72	184,555	183,39	51.572
10 Apr 2024	185,58	0,08	0,04%	186,01	186,11	183,855	77.714
09 Apr 2024	185,50	-0,11	-0,06%	185,91	186,03	185,3004	44.430
06 Apr 2024	185,61	2,17	1,18%	183,97	186,1448	183,97	56.793
05 Apr 2024	183,44	-2,35	-1,26%	186,99	187,41	183,44	87.483
04 Apr 2024	185,79	0,13	0,07%	185,06	186,43	185,06	67.864
03 Apr 2024	185,66	-1,14	-0,61%	185,30	185,68	184,69	75.971
02 Apr 2024	186,80	-0,07	-0,04%	187,25	187,52	186,275	99.353
28 Mar 2024	186,87	-0,16	-0,09%	186,87	187,385	186,75	59.099