Dati storici Invesco S&P Midcap 400 Q... - QVMM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,66	28,15	27,55	27,81	1.360	0,6126	2,21%
1 Mese	26,33	28,15	26,303	27,23	2.227	1,94	7,38%
3 Mesi	26,1174	28,34	26,1174	27,22	912	2,16	8,25%
6 Mesi	23,6702	28,34	23,4136	26,37	834	4,60	19,44%
1 Anno	22,6199	28,34	21,4966	25,17	811	5,65	24,99%
3 Anni	24,96	28,34	20,35	21,94	6.400	3,31	13,27%
5 Anni	24,96	28,34	20,35	21,94	6.400	3,31	13,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	28,2726	0,17	0,61%	28,2726	28,2726	28,2726	1
15 Mag 2024	28,1018	0,26	0,94%	28,09	28,15	28,02	617
14 Mag 2024	27,8389	0,01	0,03%	27,98	27,98	27,8389	874
11 Mag 2024	27,8305	0,01	0,03%	27,85	27,92	27,82	1.761
10 Mag 2024	27,8211	0,25	0,91%	27,781	27,8211	27,781	2.472
09 Mag 2024	27,5698	-0,15	-0,55%	27,66	27,66	27,55	1.074
08 Mag 2024	27,7234	0,19	0,68%	27,7234	27,7234	27,7234	77
07 Mag 2024	27,5366	0,37	1,35%	27,37	27,5366	27,37	420
04 Mag 2024	27,1698	0,27	1,01%	27,94	27,94	27,1213	28.960
03 Mag 2024	26,8982	0,28	1,07%	26,8982	26,8982	26,8982	0
02 Mag 2024	26,6143	0,05	0,18%	27,00	27,00	26,6143	307
01 Mag 2024	26,5652	-0,46	-1,71%	26,5652	26,5652	26,5652	2
30 Apr 2024	27,0281	0,15	0,55%	27,0281	27,0281	27,0281	0
27 Apr 2024	26,8798	0,06	0,21%	27,02	27,02	26,8798	515
26 Apr 2024	26,8226	-0,14	-0,51%	26,80	26,839	26,80	124
25 Apr 2024	26,9613	0,02	0,09%	27,08	27,08	26,9364	820
24 Apr 2024	26,9378	0,35	1,30%	26,69	26,9378	26,69	8
23 Apr 2024	26,5916	0,24	0,92%	26,61	26,61	26,5916	428
20 Apr 2024	26,3483	0,00	-0,01%	26,48	26,48	26,3483	117
19 Apr 2024	26,35	0,05	0,18%	26,74	26,74	26,35	1.194
18 Apr 2024	26,303	-0,20	-0,77%	26,33	26,33	26,303	307
17 Apr 2024	26,5063	-0,14	-0,52%	26,54	26,54	26,5063	614