Dati storici Global X Defense Tech ETF - SHLD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	44,17	46,63	43,9167	45,93	804.829	1,43	3,24%
1 Mese	41,06	46,63	40,51	43,76	521.098	4,54	11,06%
3 Mesi	38,15	46,63	36,61	40,61	500.661	7,45	19,53%
6 Mesi	36,21	46,63	35,64	39,77	380.400	9,39	25,93%
1 Anno	31,85	46,63	31,41	38,19	264.495	13,75	43,17%
3 Anni	24,739	46,63	23,70	38,02	180.227	20,86	84,32%
5 Anni	24,739	46,63	23,70	38,02	180.227	20,86	84,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	45,42	-0,60	-1,30%	45,68	46,07	45,0236	691.904
08 Mar 2025	46,02	-0,06	-0,13%	45,64	46,2859	45,08	628.500
07 Mar 2025	46,08	-0,52	-1,12%	46,34	46,41	45,76	702.386
06 Mar 2025	46,60	1,09	2,40%	45,26	46,63	45,22	956.190
05 Mar 2025	45,51	0,93	2,09%	44,17	45,8674	43,9167	1.045.166
04 Mar 2025	44,58	2,33	5,51%	44,63	44,80	44,165	1.013.795
01 Mar 2025	42,25	0,18	0,43%	41,84	42,25	41,4407	445.610
28 Feb 2025	42,07	0,05	0,12%	42,40	42,5389	41,82	401.740
27 Feb 2025	42,02	-0,02	-0,05%	42,06	42,2768	41,82	317.481
26 Feb 2025	42,04	0,66	1,59%	41,80	42,08	41,5325	323.965
25 Feb 2025	41,38	0,04	0,10%	41,77	41,8199	41,18	270.688
22 Feb 2025	41,34	-0,56	-1,34%	41,90	42,06	41,20	155.978
21 Feb 2025	41,90	-0,56	-1,32%	41,89	42,02	41,10	417.328
20 Feb 2025	42,46	-0,51	-1,19%	43,03	43,23	42,2762	611.417
19 Feb 2025	42,97	1,97	4,80%	43,04	43,09	42,7298	465.722
15 Feb 2025	41,00	0,16	0,39%	41,41	41,45	40,75	436.849
14 Feb 2025	40,84	0,07	0,17%	41,23	41,23	40,69	268.468
13 Feb 2025	40,77	-0,15	-0,37%	40,58	41,11	40,51	565.570
12 Feb 2025	40,92	0,22	0,54%	41,06	41,1486	40,7001	182.103