Dati storici VanEck Mortgage REIT Inc... - MORT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,51	11,73	11,44	11,54	332.509	0,09	0,78%
1 Mese	10,96	11,73	10,795	11,30	335.693	0,64	5,84%
3 Mesi	11,43	11,73	10,185	11,00	355.221	0,17	1,49%
6 Mesi	11,81	12,355	10,185	11,27	311.056	-0,21	-1,78%
1 Anno	11,03	12,355	10,185	11,25	285.739	0,57	5,17%
3 Anni	16,43	17,37	9,40	11,83	197.431	-4,83	-29,40%
5 Anni	25,34	25,34	6,80	13,32	181.185	-13,74	-54,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	11,60	0,12	1,05%	11,53	11,62	11,48	202.919
25 Feb 2025	11,48	-0,03	-0,26%	11,52	11,58	11,44	176.466
22 Feb 2025	11,51	-0,11	-0,95%	11,70	11,73	11,455	691.256
21 Feb 2025	11,62	0,04	0,35%	11,58	11,645	11,57	228.835
20 Feb 2025	11,58	0,02	0,17%	11,53	11,60	11,47	264.876
19 Feb 2025	11,56	0,01	0,09%	11,51	11,61	11,51	301.113
15 Feb 2025	11,55	0,12	1,05%	11,45	11,55	11,45	339.123
14 Feb 2025	11,43	0,15	1,33%	11,35	11,43	11,31	479.916
13 Feb 2025	11,28	-0,11	-0,97%	11,25	11,35	11,20	273.642
12 Feb 2025	11,39	0,07	0,62%	11,31	11,40	11,31	417.526
11 Feb 2025	11,32	0,01	0,09%	11,34	11,36	11,24	182.668
08 Feb 2025	11,31	-0,08	-0,70%	11,36	11,39	11,25	180.539
07 Feb 2025	11,39	0,13	1,15%	11,30	11,39	11,29	198.527
06 Feb 2025	11,26	0,04	0,36%	11,22	11,28	11,22	434.270
05 Feb 2025	11,22	0,18	1,63%	11,04	11,225	10,965	267.256
04 Feb 2025	11,04	-0,06	-0,54%	10,90	11,08	10,85	401.214
01 Feb 2025	11,10	0,04	0,36%	11,09	11,205	11,05	415.272
31 Gen 2025	11,06	0,22	2,03%	10,98	11,10	10,9699	298.881
30 Gen 2025	10,84	-0,13	-1,19%	10,98	11,03	10,795	418.140
29 Gen 2025	10,97	-0,02	-0,18%	10,96	11,045	10,935	408.643
28 Gen 2025	10,99	0,16	1,48%	10,81	11,005	10,81	400.940