Dati storici FT Vest Nasdaq-100 Conse... - QCAP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,2448	22,36	21,81	22,12	2.401	-0,3456	-1,55%
1 Mese	22,4298	22,53	21,81	22,43	11.510	-0,5306	-2,37%
3 Mesi	22,20	22,53	21,81	22,38	7.255	-0,3008	-1,35%
6 Mesi	21,2385	22,53	21,2385	22,11	5.474	0,6607	3,11%
1 Anno	19,93	22,53	19,93	20,95	14.403	1,97	9,88%
3 Anni	19,93	22,53	19,93	20,95	14.403	1,97	9,88%
5 Anni	19,93	22,53	19,93	20,95	14.403	1,97	9,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	21,8992	-0,01	-0,03%	21,81	21,97	21,81	1.972
10 Mar 2025	21,9066	-0,33	-1,48%	22,2354	22,2354	21,84	2.020
08 Mar 2025	22,2354	0,12	0,52%	22,12	22,2354	22,035	3.436
07 Mar 2025	22,12	-0,22	-0,98%	22,18	22,28	22,12	2.677
06 Mar 2025	22,3386	0,09	0,42%	22,2448	22,36	22,20	1.901
05 Mar 2025	22,2448	-0,02	-0,08%	22,2615	22,2615	22,16	454
04 Mar 2025	22,2615	-0,12	-0,52%	22,3789	22,42	22,26	4.263
01 Mar 2025	22,3789	0,10	0,46%	22,2757	22,3789	22,24	10.272
28 Feb 2025	22,2757	-0,13	-0,60%	22,4105	22,4105	22,2757	1.894
27 Feb 2025	22,4105	0,01	0,05%	22,3986	22,44	22,385	4.175
26 Feb 2025	22,3986	-0,05	-0,20%	22,4439	22,4439	22,39	139
25 Feb 2025	22,4439	-0,01	-0,05%	22,4548	22,4799	22,4401	6.417
22 Feb 2025	22,4548	-0,05	-0,20%	22,4999	22,53	22,45	154.280
21 Feb 2025	22,4999	-0,01	-0,04%	22,5098	22,5098	22,4701	331
20 Feb 2025	22,5098	0,01	0,04%	22,4948	22,5098	22,4948	8.650
19 Feb 2025	22,50	0,01	0,02%	22,4948	22,50	22,4948	211
15 Feb 2025	22,4948	0,03	0,15%	22,46	22,4948	22,46	2.023
14 Feb 2025	22,46	0,03	0,13%	22,43	22,47	22,43	11.067
13 Feb 2025	22,43	0,00	0,00%	22,4298	22,44	22,40	2.504