Dati storici Global X MSCI SuperDivid... - SDEM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,77	25,97	25,435	25,84	6.851	-0,37	-1,44%
1 Mese	24,96	25,97	24,66	25,35	7.592	0,44	1,76%
3 Mesi	24,23	25,97	23,5237	24,69	9.348	1,17	4,83%
6 Mesi	25,70	27,46	23,5237	24,85	8.073	-0,30	-1,17%
1 Anno	25,82	27,838	23,44	25,16	7.722	-0,42	-1,63%
3 Anni	10,44	27,838	7,04	14,17	15.516	14,96	143,30%
5 Anni	12,52	27,838	7,04	12,24	25.926	12,88	102,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	25,7649	-0,20	-0,78%	25,85	25,93	25,76	5.907
21 Feb 2025	25,9676	0,26	1,02%	25,84	25,97	25,84	10.286
20 Feb 2025	25,705	-0,11	-0,41%	25,73	25,76	25,68	4.752
19 Feb 2025	25,81	0,13	0,51%	25,77	25,84	25,70	6.457
15 Feb 2025	25,68	0,06	0,23%	25,61	25,74	25,61	4.453
14 Feb 2025	25,62	0,21	0,83%	25,35	25,635	25,34	10.019
13 Feb 2025	25,41	0,28	1,10%	25,20	25,41	25,16	14.493
12 Feb 2025	25,1344	0,11	0,43%	24,96	25,16	24,96	7.154
11 Feb 2025	25,0263	0,17	0,69%	25,03	25,04	24,9784	5.436
08 Feb 2025	24,854	-0,06	-0,26%	24,96	25,0774	24,8401	4.418
07 Feb 2025	24,9189	0,11	0,43%	24,87	24,9189	24,85	687
06 Feb 2025	24,8132	-0,32	-1,26%	24,69	24,88	24,69	3.190
05 Feb 2025	25,1297	0,27	1,08%	24,96	25,17	24,96	11.708
04 Feb 2025	24,8608	-0,25	-0,98%	24,74	24,96	24,66	6.101
01 Feb 2025	25,1064	-0,23	-0,92%	25,36	25,36	25,0957	4.569
31 Gen 2025	25,3383	0,21	0,83%	25,23	25,45	25,23	29.661
30 Gen 2025	25,13	0,03	0,11%	25,19	25,23	25,13	3.900
29 Gen 2025	25,1035	-0,04	-0,15%	25,04	25,1035	24,99	5.492
28 Gen 2025	25,1414	0,04	0,16%	24,96	25,15	24,96	5.122
25 Gen 2025	25,1003	0,21	0,85%	24,99	25,17	24,99	6.819