Dati storici Vanguard Small Cap Value... - VBR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	205,64	219,005	205,00	212,93	615.814	10,54	5,13%
1 Mese	200,19	219,005	198,51	208,60	552.834	15,99	7,99%
3 Mesi	196,88	219,005	185,54	202,16	477.501	19,30	9,80%
6 Mesi	187,55	219,005	179,0702	195,45	434.708	28,63	15,27%
1 Anno	163,27	219,005	162,48	186,86	481.596	52,91	32,41%
3 Anni	178,15	219,005	142,4801	170,57	521.781	38,03	21,35%
5 Anni	134,51	219,005	73,32	154,09	549.018	81,67	60,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	216,18	-1,12	-0,52%	216,89	216,89	214,89	719.116
26 Nov 2024	217,30	3,28	1,53%	215,84	219,005	215,84	1.019.685
23 Nov 2024	214,02	2,82	1,34%	211,71	214,18	211,68	668.217
22 Nov 2024	211,20	3,46	1,67%	208,44	211,63	208,10	727.508
21 Nov 2024	207,74	0,66	0,32%	207,21	207,74	205,84	395.823
20 Nov 2024	207,08	-0,42	-0,20%	205,64	207,33	205,00	325.370
19 Nov 2024	207,50	0,47	0,23%	207,19	208,17	206,52	1.519.160
16 Nov 2024	207,03	-1,47	-0,71%	208,48	208,93	206,4348	897.526
15 Nov 2024	208,50	-1,88	-0,89%	210,99	211,35	208,08	602.579
14 Nov 2024	210,38	-0,86	-0,41%	212,29	212,71	210,205	378.152
13 Nov 2024	211,24	-2,64	-1,23%	213,11	213,9199	210,71	424.849
12 Nov 2024	213,88	2,22	1,05%	213,55	214,9583	213,33	455.469
09 Nov 2024	211,66	0,74	0,35%	211,04	212,15	210,4022	536.762
08 Nov 2024	210,92	-0,58	-0,27%	211,82	212,6007	210,33	440.061
07 Nov 2024	211,50	9,07	4,48%	210,74	211,74	208,45	565.592
06 Nov 2024	202,43	3,00	1,50%	199,00	202,44	198,55	277.382
05 Nov 2024	199,43	0,60	0,30%	198,74	200,94	198,61	358.954
01 Nov 2024	198,83	0,03	0,02%	199,77	200,75	198,51	625.865
31 Ott 2024	198,80	-2,62	-1,30%	201,27	201,8336	198,71	303.713
30 Ott 2024	201,42	0,53	0,26%	200,70	203,47	200,34	251.669
29 Ott 2024	200,89	-0,38	-0,19%	200,19	201,00	199,51	377.054
28 Ott 2024	201,27	2,45	1,23%	199,86	201,665	199,86	315.783