Dati storici VanEck Morningstar Wide ... - MVAL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,99	33,4155	32,8976	33,23	47	-0,0507	-0,15%
1 Mese	32,128	33,4155	31,6293	32,70	44	0,8113	2,53%
3 Mesi	33,5986	34,3954	31,6293	33,52	496	-0,6593	-1,96%
6 Mesi	31,94	34,3954	30,6342	33,01	367	0,9993	3,13%
1 Anno	30,69	34,3954	28,8912	31,75	372	2,25	7,33%
3 Anni	30,69	34,3954	28,8912	31,75	372	2,25	7,33%
5 Anni	30,69	34,3954	28,8912	31,75	372	2,25	7,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	32,9393	-0,23	-0,68%	33,1659	33,1659	32,9393	16
31 Gen 2025	33,1659	0,27	0,82%	32,8976	33,1659	32,8976	10
30 Gen 2025	32,8976	-0,19	-0,57%	33,0855	33,0855	32,8976	5
29 Gen 2025	33,0855	-0,33	-0,99%	33,4155	33,4155	33,0855	100
28 Gen 2025	33,4155	0,41	1,25%	33,0043	33,4155	33,0043	107
25 Gen 2025	33,0043	0,23	0,69%	32,99	33,0043	32,99	15
24 Gen 2025	32,7792	0,00	0,00%	32,7792	32,7792	32,7792	0
23 Gen 2025	32,7792	-0,13	-0,40%	32,91	32,91	32,7792	50
22 Gen 2025	32,91	0,42	1,30%	32,4891	32,91	32,4891	184
18 Gen 2025	32,4891	0,13	0,39%	32,3622	32,4891	32,3622	12
17 Gen 2025	32,3622	0,26	0,81%	32,1009	32,3622	32,1009	2
16 Gen 2025	32,1009	0,14	0,43%	31,9647	32,1009	31,9647	9
15 Gen 2025	31,9647	0,04	0,12%	31,9257	31,9647	31,92	13
14 Gen 2025	31,9257	0,30	0,94%	31,6293	31,9257	31,6293	15
11 Gen 2025	31,6293	-0,45	-1,41%	32,0816	32,0816	31,6293	45
09 Gen 2025	32,0816	-0,11	-0,33%	32,1889	32,1889	32,0816	71
08 Gen 2025	32,1889	-0,06	-0,18%	32,2469	32,2469	32,1889	30
07 Gen 2025	32,2469	0,02	0,05%	32,41	32,41	32,2469	68
04 Gen 2025	32,2305	0,10	0,32%	32,128	32,2305	32,128	5
03 Gen 2025	32,128	-0,17	-0,54%	32,3016	32,3016	32,128	1