Dati storici Coastal Compass 100 ETF - ROPE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,2989	25,6634	25,2989	25,36	71	0,2146	0,85%
1 Mese	24,35	25,6634	23,96	24,50	278	1,16	4,78%
3 Mesi	24,95	25,6634	23,96	24,45	231	0,5635	2,26%
6 Mesi	24,95	25,6634	23,96	24,45	231	0,5635	2,26%
1 Anno	24,95	25,6634	23,96	24,45	231	0,5635	2,26%
3 Anni	24,95	25,6634	23,96	24,45	231	0,5635	2,26%
5 Anni	24,95	25,6634	23,96	24,45	231	0,5635	2,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	25,5135	-0,15	-0,58%	25,52	25,52	25,5135	200
31 Gen 2025	25,6634	0,29	1,13%	25,6634	25,6634	25,6634	0
30 Gen 2025	25,3772	0,02	0,08%	25,3772	25,3772	25,3772	20
29 Gen 2025	25,3573	-0,05	-0,21%	25,33	25,40	25,33	334
28 Gen 2025	25,4119	0,11	0,45%	25,4119	25,4119	25,4119	0
25 Gen 2025	25,2989	0,24	0,97%	25,2989	25,2989	25,2989	0
24 Gen 2025	25,0564	0,00	0,00%	25,0564	25,0564	25,0564	0
23 Gen 2025	25,0564	-0,04	-0,17%	25,0564	25,0564	25,0564	0
22 Gen 2025	25,10	0,23	0,92%	25,07	25,10	25,07	197
18 Gen 2025	24,8722	0,27	1,08%	24,81	24,8722	24,81	239
17 Gen 2025	24,6064	-0,02	-0,06%	24,6348	24,6348	24,54	751
16 Gen 2025	24,6217	0,44	1,82%	24,6217	24,6217	24,6217	51
15 Gen 2025	24,1805	0,14	0,59%	24,08	24,1805	24,08	175
14 Gen 2025	24,0381	0,08	0,32%	24,0381	24,0381	24,0381	127
11 Gen 2025	23,9604	-0,37	-1,52%	24,0132	24,0132	23,96	556
09 Gen 2025	24,3294	-0,02	-0,08%	24,26	24,3294	24,23	757
08 Gen 2025	24,3498	-0,12	-0,48%	24,3498	24,3498	24,3498	21
07 Gen 2025	24,4681	0,01	0,05%	24,61	24,61	24,4681	1
04 Gen 2025	24,4553	0,19	0,80%	24,35	24,4553	24,3301	1.501
03 Gen 2025	24,2606	-0,03	-0,11%	24,48	24,48	24,2606	300