Dati storici VanEck Morningstar ESG M... - MOTE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,01	28,5599	27,4954	28,00	947	0,4474	1,60%
1 Mese	28,4272	28,7886	27,4954	28,11	449	0,0302	0,11%
3 Mesi	28,8355	30,08	27,4954	28,89	401	-0,3781	-1,31%
6 Mesi	27,00	30,08	26,14	28,35	365	1,46	5,40%
1 Anno	25,27	30,08	25,05	27,00	474	3,19	12,61%
3 Anni	26,2124	30,08	19,64	23,81	936	2,25	8,56%
5 Anni	25,63	30,08	19,64	23,92	895	2,83	11,03%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	28,4574	0,11	0,38%	28,35	28,56	28,35	1.599
17 Gen 2025	28,35	0,17	0,61%	28,1773	28,35	28,155	812
16 Gen 2025	28,1773	0,33	1,18%	28,45	28,45	28,1773	1.130
15 Gen 2025	27,8493	0,14	0,50%	27,7107	27,90	27,7107	2.618
14 Gen 2025	27,7107	0,22	0,78%	27,53	27,74	27,53	3
11 Gen 2025	27,4954	-0,56	-2,00%	28,01	28,01	27,4954	172
09 Gen 2025	28,057	0,00	0,02%	28,0526	28,06	27,97	1.395
08 Gen 2025	28,0526	-0,18	-0,65%	28,2375	28,28	28,0526	104
07 Gen 2025	28,2375	0,01	0,03%	28,52	28,52	28,2375	84
04 Gen 2025	28,2287	0,21	0,76%	28,0158	28,23	28,0158	145
03 Gen 2025	28,0158	-0,14	-0,50%	28,1578	28,17	28,0158	100
01 Gen 2025	28,1578	-0,05	-0,16%	28,41	28,41	28,14	13
31 Dic 2024	28,2037	-0,27	-0,96%	28,26	28,26	27,99	112
28 Dic 2024	28,4775	-0,23	-0,78%	28,72	28,72	28,4775	26
27 Dic 2024	28,7027	0,01	0,04%	28,76	28,76	28,7027	53
24 Dic 2024	28,6925	0,13	0,45%	28,75	28,75	28,55	733
24 Dic 2024	28,5644	-0,22	-0,78%	28,465	28,5644	28,465	29
21 Dic 2024	28,7886	0,36	1,27%	28,4272	28,7886	28,4272	104
20 Dic 2024	28,4272	-0,11	-0,38%	28,84	28,84	28,4272	395