Dati storici VanEck Morningstar ESG M... - MOTE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,155	28,50	28,00	28,27	271	-0,0943	-0,33%
1 Mese	28,745	29,27	27,885	28,72	701	-0,6843	-2,38%
3 Mesi	30,01	30,08	27,4954	28,72	671	-1,95	-6,50%
6 Mesi	28,115	30,08	27,4954	28,74	488	-0,0543	-0,19%
1 Anno	26,4045	30,08	25,272	27,61	471	1,66	6,27%
3 Anni	23,00	30,08	19,64	23,95	954	5,06	22,00%
5 Anni	25,63	30,08	19,64	24,07	898	2,43	9,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	28,0607	-0,24	-0,85%	28,335	28,335	28,0607	221
21 Feb 2025	28,3003	-0,03	-0,11%	28,50	28,50	28,25	302
20 Feb 2025	28,3302	0,12	0,42%	28,00	28,3302	28,00	556
19 Feb 2025	28,213	0,10	0,36%	28,155	28,213	28,155	4
15 Feb 2025	28,111	-0,14	-0,49%	28,215	28,215	28,111	1
14 Feb 2025	28,2488	0,20	0,70%	28,26	28,26	28,16	112
13 Feb 2025	28,0518	-0,13	-0,46%	27,885	28,0518	27,885	276
12 Feb 2025	28,1813	-0,04	-0,14%	28,30	28,30	28,1066	219
11 Feb 2025	28,2222	0,00	0,01%	28,345	28,345	28,22	601
08 Feb 2025	28,2198	-0,22	-0,77%	28,46	28,4997	28,1601	1.825
07 Feb 2025	28,44	-0,07	-0,26%	28,74	28,74	28,44	126
06 Feb 2025	28,5136	0,06	0,20%	28,62	28,62	28,45	115
05 Feb 2025	28,4554	-0,17	-0,58%	28,6212	28,6212	28,4554	136
04 Feb 2025	28,6212	-0,32	-1,12%	28,50	28,66	28,50	46
01 Feb 2025	28,9448	-0,16	-0,55%	29,115	29,27	28,9448	140
31 Gen 2025	29,1057	0,25	0,86%	28,8562	29,1057	28,8562	102
30 Gen 2025	28,8562	-0,26	-0,90%	29,075	29,075	28,8562	4.945
29 Gen 2025	29,119	-0,06	-0,20%	29,1787	29,20	29,10	3.539
28 Gen 2025	29,1787	0,27	0,95%	28,745	29,22	28,745	45
25 Gen 2025	28,9042	0,10	0,33%	28,9303	29,00	28,9042	4.971