Dati storici VanEck Rare Earth and St... - REMX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,96	42,07	40,2101	41,19	68.777	-0,40	-0,98%
1 Mese	40,79	42,11	39,77	41,25	140.678	-0,23	-0,56%
3 Mesi	46,37	46,37	38,9003	41,31	132.022	-5,81	-12,53%
6 Mesi	40,77	51,10	36,0101	43,17	131.480	-0,21	-0,52%
1 Anno	48,42	57,0545	36,0101	45,07	111.094	-7,86	-16,23%
3 Anni	110,34	127,50	36,0101	71,78	123.730	-69,78	-63,24%
5 Anni	11,90	127,50	7,9695	74,72	156.301	28,66	240,84%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	40,56	0,01	0,02%	40,63	41,1083	40,4345	283.919
26 Feb 2025	40,55	-0,28	-0,69%	40,79	40,916	40,2101	43.412
25 Feb 2025	40,83	-0,40	-0,97%	40,96	41,13	40,475	92.977
22 Feb 2025	41,23	-0,78	-1,86%	41,88	41,88	41,02	48.096
21 Feb 2025	42,01	1,09	2,66%	41,56	42,07	41,56	93.153
20 Feb 2025	40,92	-0,30	-0,73%	40,96	41,10	40,61	66.248
19 Feb 2025	41,22	0,01	0,02%	41,21	41,37	40,795	206.755
15 Feb 2025	41,21	-0,86	-2,04%	42,07	42,10	41,21	74.461
14 Feb 2025	42,07	0,73	1,77%	41,04	42,11	41,04	174.193
13 Feb 2025	41,34	0,40	0,98%	40,71	41,42	40,5541	502.189
12 Feb 2025	40,94	-0,49	-1,18%	40,69	41,14	40,68	239.237
11 Feb 2025	41,43	-0,03	-0,07%	41,70	41,75	41,12	520.678
08 Feb 2025	41,46	-0,13	-0,31%	41,89	41,89	41,2986	44.307
07 Feb 2025	41,59	0,49	1,19%	41,53	41,87	41,34	113.339
06 Feb 2025	41,10	-0,12	-0,29%	41,54	41,54	40,98	71.677
05 Feb 2025	41,22	1,01	2,51%	40,21	41,425	40,21	94.201
04 Feb 2025	40,21	-0,40	-0,98%	40,13	40,44	39,77	152.582
01 Feb 2025	40,61	-0,45	-1,10%	40,99	41,3014	40,36	62.476
31 Gen 2025	41,06	0,11	0,27%	40,77	41,44	40,77	58.236
30 Gen 2025	40,95	0,07	0,17%	40,79	41,0787	40,67	14.656
29 Gen 2025	40,88	-0,59	-1,42%	41,27	41,27	40,5281	78.343
28 Gen 2025	41,47	-0,25	-0,60%	41,05	41,53	41,05	39.003