Dati storici FT Vest Emerging Market ... - TSEP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,1756	20,53	20,13	20,32	9.070	0,32	1,59%
1 Mese	19,8502	20,53	19,58	20,22	3.268	0,6454	3,25%
3 Mesi	19,7402	20,53	19,3201	20,19	1.219	0,7554	3,83%
6 Mesi	20,07	20,70	19,3201	20,26	1.844	0,4256	2,12%
1 Anno	20,07	20,70	19,3201	20,26	1.844	0,4256	2,12%
3 Anni	20,07	20,70	19,3201	20,26	1.844	0,4256	2,12%
5 Anni	20,07	20,70	19,3201	20,26	1.844	0,4256	2,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	20,4956	-0,03	-0,15%	20,54	20,54	20,4956	912
19 Feb 2025	20,5254	0,09	0,46%	20,4323	20,53	20,4323	6.730
15 Feb 2025	20,4323	0,10	0,49%	20,3324	20,46	20,3324	2.435
14 Feb 2025	20,3324	0,08	0,38%	20,2553	20,36	20,2553	1.956
13 Feb 2025	20,2553	0,08	0,40%	20,1756	20,299	20,13	25.159
12 Feb 2025	20,1756	-0,05	-0,23%	20,2211	20,2211	20,15	3.999
11 Feb 2025	20,2211	0,17	0,83%	20,0552	20,2211	20,0552	794
08 Feb 2025	20,0552	-0,02	-0,08%	20,0711	20,13	20,0552	1.500
07 Feb 2025	20,0711	0,05	0,26%	20,02	20,08	20,02	40
06 Feb 2025	20,02	-0,04	-0,18%	20,0551	20,0699	20,02	692
05 Feb 2025	20,0551	0,24	1,22%	19,8124	20,09	19,8124	2.943
04 Feb 2025	19,8124	-0,09	-0,47%	19,9065	19,9065	19,78	7.500
01 Feb 2025	19,9065	-0,15	-0,77%	20,06	20,06	19,9065	1.478
31 Gen 2025	20,06	0,20	1,02%	19,8568	20,06	19,8568	12.000
30 Gen 2025	19,8568	0,01	0,03%	19,8503	19,8568	19,8503	0
29 Gen 2025	19,8503	0,10	0,51%	19,75	19,8503	19,75	0
28 Gen 2025	19,75	-0,22	-1,10%	19,58	19,9693	19,58	600
25 Gen 2025	19,9693	0,10	0,52%	19,8998	19,9693	19,8998	0
24 Gen 2025	19,8657	0,00	0,00%	19,8657	19,8657	19,8657	0
23 Gen 2025	19,8657	0,02	0,08%	19,8502	19,8657	19,8502	0
22 Gen 2025	19,8502	0,13	0,68%	19,7157	19,8502	19,7157	0