Dati storici Smartetfs Smart Transpor... - MOTO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	43,70	44,42	42,81	43,46	311	0,7148	1,64%
1 Mese	43,34	45,15	41,77	43,33	590	1,07	2,48%
3 Mesi	42,62	45,15	41,53	43,26	676	1,79	4,21%
6 Mesi	41,53	45,15	36,55	42,80	1.253	2,88	6,95%
1 Anno	40,56	46,54	36,55	42,92	1.031	3,85	9,50%
3 Anni	42,45	46,54	30,54	40,53	1.079	1,96	4,63%
5 Anni	28,04	50,22	17,00	40,74	1.624	16,37	58,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	44,4148	0,41	0,93%	44,28	44,4148	44,28	344
14 Feb 2025	44,0073	0,63	1,45%	43,57	44,0073	43,57	311
13 Feb 2025	43,3776	0,35	0,81%	42,81	43,3776	42,81	89
12 Feb 2025	43,0295	-0,41	-0,94%	42,99	43,0295	42,99	281
11 Feb 2025	43,44	0,17	0,40%	43,53	43,53	43,44	712
08 Feb 2025	43,2663	-0,19	-0,44%	43,70	43,70	43,2663	164
07 Feb 2025	43,4554	0,49	1,14%	43,10	43,4554	43,10	1.903
06 Feb 2025	42,9639	0,07	0,17%	42,77	43,0399	42,65	676
05 Feb 2025	42,8901	0,65	1,54%	42,63	42,8901	42,63	359
04 Feb 2025	42,2411	-1,13	-2,60%	42,21	42,40	41,77	1.037
01 Feb 2025	43,3666	-0,31	-0,70%	43,62	44,08	43,3666	1.065
31 Gen 2025	43,6719	0,57	1,33%	43,50	43,6719	43,50	269
30 Gen 2025	43,0994	0,06	0,14%	43,14	43,1772	43,06	591
29 Gen 2025	43,0405	0,13	0,31%	43,03	43,0405	42,62	1.043
28 Gen 2025	42,9064	-1,93	-4,31%	43,51	43,51	42,9064	163
25 Gen 2025	44,8403	0,12	0,26%	45,15	45,15	44,8403	286
24 Gen 2025	44,7234	0,00	0,00%	44,7234	44,7234	44,7234	0
23 Gen 2025	44,7234	0,33	0,74%	44,69	44,955	44,69	126
22 Gen 2025	44,3969	1,00	2,30%	43,82	44,3969	43,82	761
18 Gen 2025	43,3998	0,44	1,03%	43,34	43,6031	43,34	783