Dati storici VanEck Morningstar Inter... - MOTI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,25	32,4649	31,25	31,86	17.153	1,21	3,89%
1 Mese	32,94	33,60	31,25	32,42	17.774	-0,4751	-1,44%
3 Mesi	32,52	36,29	31,25	33,15	13.274	-0,0551	-0,17%
6 Mesi	32,46	36,29	30,34	32,54	14.127	0,0049	0,02%
1 Anno	30,8443	36,29	28,92	31,34	19.662	1,62	5,25%
3 Anni	32,76	36,29	24,47	31,27	23.776	-0,2951	-0,90%
5 Anni	32,01	37,79	21,10	31,15	18.481	0,4549	1,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Nov 2024	32,4649	0,40	1,26%	32,06	32,4656	32,06	5.613
28 Nov 2024	32,06	0,41	1,30%	31,99	32,06	31,75	28.140
27 Nov 2024	31,6481	-0,17	-0,53%	31,82	31,82	31,47	9.184
26 Nov 2024	31,8172	0,19	0,61%	31,82	31,9399	31,60	17.907
23 Nov 2024	31,625	-0,13	-0,41%	31,25	31,7188	31,25	13.381
22 Nov 2024	31,755	-0,06	-0,19%	31,77	32,26	31,6511	9.716
21 Nov 2024	31,815	-0,11	-0,33%	31,86	31,89	31,69	15.476
20 Nov 2024	31,92	-0,14	-0,43%	31,66	32,00	31,66	16.811
19 Nov 2024	32,0578	0,26	0,83%	31,89	32,17	31,81	22.579
16 Nov 2024	31,7948	0,14	0,45%	31,79	31,8799	31,66	10.539
15 Nov 2024	31,6514	-0,07	-0,22%	31,98	31,98	31,5101	10.209
14 Nov 2024	31,72	-0,27	-0,83%	32,05	32,1225	31,72	7.731
13 Nov 2024	31,9851	-0,74	-2,28%	32,32	32,32	31,90	8.860
12 Nov 2024	32,73	0,22	0,69%	32,78	32,87	32,639	7.476
09 Nov 2024	32,505	-0,75	-2,27%	32,73	33,02	32,3701	8.886
08 Nov 2024	33,26	0,73	2,24%	33,31	33,3598	33,09	30.756
07 Nov 2024	32,53	-0,62	-1,87%	32,36	32,6399	32,27	24.051
06 Nov 2024	33,15	0,28	0,85%	33,08	33,60	32,965	76.579
05 Nov 2024	32,87	0,09	0,26%	32,97	32,9847	32,79	10.398
01 Nov 2024	32,785	0,13	0,39%	32,94	32,9491	32,7284	9.022
31 Ott 2024	32,6561	-0,26	-0,79%	32,82	32,82	32,50	5.231
30 Ott 2024	32,915	-0,45	-1,33%	32,84	33,02	32,83	16.984