Dati storici Inspire 500 ETF - PTL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	213,68	218,16	207,64	211,53	11.465	-2,56	-1,20%
1 Mese	226,07	226,76	207,64	218,68	10.703	-14,95	-6,61%
3 Mesi	222,6967	227,58	207,64	218,83	8.952	-11,58	-5,20%
6 Mesi	200,81	229,12	199,79	217,73	7.910	10,31	5,13%
1 Anno	201,50	229,12	189,17	206,86	9.907	9,62	4,77%
3 Anni	201,50	229,12	189,17	206,86	9.907	9,62	4,77%
5 Anni	201,50	229,12	189,17	206,86	9.907	9,62	4,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	211,12	2,91	1,40%	208,20	211,12	206,80	10.631
07 Mar 2025	208,2105	-4,41	-2,07%	209,51	210,71	207,83	14.406
06 Mar 2025	212,6155	2,37	1,13%	210,22	212,90	208,9699	11.416
05 Mar 2025	210,2421	-1,78	-0,84%	211,38	213,04	207,64	9.095
04 Mar 2025	212,0203	-4,36	-2,02%	218,16	218,16	212,0203	14.098
01 Mar 2025	216,3848	2,55	1,19%	213,68	216,3968	213,26	8.309
28 Feb 2025	213,836	-3,21	-1,48%	218,32	218,32	213,836	4.461
27 Feb 2025	217,046	0,53	0,25%	217,41	218,8999	216,695	9.169
26 Feb 2025	216,5127	-0,72	-0,33%	217,15	217,3167	215,10	22.525
25 Feb 2025	217,2284	-1,92	-0,87%	219,65	219,65	217,13	22.372
22 Feb 2025	219,1455	-5,28	-2,35%	224,68	224,68	218,70	8.718
21 Feb 2025	224,4216	-1,34	-0,59%	225,31	225,31	222,7705	5.703
20 Feb 2025	225,7583	-1,00	-0,44%	226,10	226,18	225,484	8.589
19 Feb 2025	226,76	1,18	0,52%	226,10	226,76	225,325	11.600
15 Feb 2025	225,5801	-0,18	-0,08%	226,14	226,24	225,45	11.250
14 Feb 2025	225,7558	2,19	0,98%	224,60	225,7558	224,2699	10.739
13 Feb 2025	223,5608	-1,46	-0,65%	222,28	223,90	222,28	5.513
12 Feb 2025	225,0246	-0,81	-0,36%	224,84	225,3992	224,60	14.651
11 Feb 2025	225,8365	2,48	1,11%	225,01	225,95	224,55	5.117