Dati storici VanEck Morningstar ESG M... - MOTE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,3679	26,81	26,3679	26,61	2.733	0,2565	0,97%
1 Mese	25,4675	26,81	25,4431	26,33	1.077	1,16	4,54%
3 Mesi	26,52	27,51	25,272	26,40	464	0,1044	0,39%
6 Mesi	23,77	27,51	23,71	25,67	894	2,85	12,01%
1 Anno	23,44	27,51	21,64	24,35	1.477	3,18	13,59%
3 Anni	25,63	27,513	19,64	23,54	1.151	0,9944	3,88%
5 Anni	25,63	27,513	19,64	23,54	1.151	0,9944	3,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	26,6244	-0,07	-0,24%	26,71	26,71	26,57	416
21 Mag 2024	26,6896	0,06	0,22%	26,631	26,6896	26,631	43
18 Mag 2024	26,631	0,02	0,08%	26,81	26,81	26,631	131
17 Mag 2024	26,61	-0,07	-0,27%	26,6812	26,6812	26,61	10.456
16 Mag 2024	26,6812	0,31	1,19%	26,3679	26,6852	26,3679	300
15 Mag 2024	26,3679	0,14	0,54%	26,2259	26,3679	26,2259	0
14 Mag 2024	26,2259	-0,05	-0,20%	26,46	26,46	26,2259	115
11 Mag 2024	26,278	0,11	0,42%	26,1668	26,278	26,1668	0
10 Mag 2024	26,1668	0,13	0,51%	25,89	26,18	25,89	564
09 Mag 2024	26,0346	0,04	0,16%	25,9938	26,0346	25,99	60
08 Mag 2024	25,9938	0,00	0,01%	25,85	26,07	25,85	594
07 Mag 2024	25,99	0,25	0,97%	25,74	26,01	25,74	164
04 Mag 2024	25,74	0,16	0,62%	25,5803	25,83	25,5803	2.001
03 Mag 2024	25,5803	0,14	0,54%	25,4431	25,5803	25,4431	77
02 Mag 2024	25,4431	-0,18	-0,72%	25,6271	25,6271	25,4431	0
01 Mag 2024	25,6271	-0,37	-1,42%	25,9971	25,9971	25,6271	0
30 Apr 2024	25,9971	0,09	0,36%	25,80	25,9971	25,80	59
27 Apr 2024	25,9026	0,20	0,77%	25,94	25,94	25,9026	413
26 Apr 2024	25,7052	-0,10	-0,39%	25,8064	25,8064	25,7052	101
25 Apr 2024	25,8064	0,04	0,17%	25,7618	25,8064	25,70	13
24 Apr 2024	25,7618	0,29	1,16%	25,4675	25,7618	25,4675	2.141
23 Apr 2024	25,4675	0,18	0,73%	25,2832	25,4675	25,2832	2