Dati storici VanEck Morningstar Inter... - MOTI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,03	33,11	31,85	32,51	16.289	0,97	3,03%
1 Mese	29,95	33,11	29,7601	31,19	20.933	3,05	10,18%
3 Mesi	30,315	33,11	29,7601	30,95	18.660	2,69	8,86%
6 Mesi	30,16	33,11	28,92	30,53	25.723	2,84	9,42%
1 Anno	31,59	33,85	27,982	30,64	23.300	1,41	4,46%
3 Anni	35,92	37,79	24,47	31,31	22.254	-2,92	-8,13%
5 Anni	30,51	37,79	21,10	30,99	17.899	2,49	8,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	33,00	0,09	0,27%	32,94	33,11	32,81	17.022
14 Mag 2024	32,91	0,31	0,94%	32,70	32,91	32,64	26.992
11 Mag 2024	32,605	0,17	0,52%	32,63	32,714	32,50	10.060
10 Mag 2024	32,435	0,31	0,95%	32,30	32,47	32,21	17.984
09 Mag 2024	32,13	0,01	0,03%	32,12	32,18	31,85	18.676
08 Mag 2024	32,12	0,09	0,28%	32,03	32,23	32,03	7.733
07 Mag 2024	32,03	0,12	0,38%	31,99	32,1688	31,95	15.244
04 Mag 2024	31,91	0,15	0,47%	31,92	32,09	31,8027	30.366
03 Mag 2024	31,76	0,92	2,98%	31,37	31,77	31,345	14.669
02 Mag 2024	30,84	0,00	0,00%	30,77	31,2233	30,77	14.044
01 Mag 2024	30,84	-0,50	-1,60%	31,14	31,2216	30,84	10.465
30 Apr 2024	31,34	0,15	0,48%	31,17	31,4458	31,1601	25.514
27 Apr 2024	31,19	0,35	1,13%	30,84	31,1999	30,84	14.617
26 Apr 2024	30,84	-0,17	-0,55%	30,60	30,9247	30,60	22.333
25 Apr 2024	31,01	-0,01	-0,03%	30,98	31,01	30,7336	26.268
24 Apr 2024	31,02	0,45	1,47%	30,71	31,02	30,71	18.198
23 Apr 2024	30,57	0,56	1,87%	30,32	30,68	30,31	77.261
20 Apr 2024	30,01	-0,02	-0,07%	29,95	30,1301	29,95	21.425
19 Apr 2024	30,03	0,07	0,23%	30,06	30,2573	29,7601	9.532
18 Apr 2024	29,96	0,03	0,10%	30,09	30,15	29,85	21.771
17 Apr 2024	29,93	-0,33	-1,09%	29,95	30,0099	29,7955	15.509
16 Apr 2024	30,26	-0,13	-0,43%	30,64	30,64	30,11	21.262