Dati storici Vanguard Small Cap Value... - VBR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	185,02	189,26	183,61	186,39	330.495	3,17	1,71%
1 Mese	183,66	189,26	177,15	181,93	401.611	4,53	2,47%
3 Mesi	180,11	192,4388	177,15	184,06	455.683	8,08	4,49%
6 Mesi	155,18	192,4388	154,4001	178,04	531.021	33,01	21,27%
1 Anno	155,25	192,4388	148,75	170,38	478.095	32,94	21,22%
3 Anni	177,87	192,4388	142,4801	167,54	519.916	10,32	5,80%
5 Anni	130,94	192,4388	73,32	149,03	530.908	57,25	43,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	188,52	2,08	1,12%	186,71	188,67	186,44	198.912
09 Mag 2024	186,44	0,18	0,10%	185,49	186,51	185,04	218.240
08 Mag 2024	186,26	-0,19	-0,10%	186,59	187,40	186,16	242.230
07 Mag 2024	186,45	2,21	1,20%	185,68	186,4993	185,336	787.227
04 Mag 2024	184,24	1,46	0,80%	185,02	185,75	183,61	205.867
03 Mag 2024	182,78	2,29	1,27%	182,13	183,05	180,57	294.525
02 Mag 2024	180,49	0,13	0,07%	180,35	183,34	179,82	478.089
01 Mag 2024	180,36	-3,26	-1,78%	182,79	182,85	180,26	247.544
30 Apr 2024	183,62	1,16	0,64%	183,04	183,96	182,93	397.085
27 Apr 2024	182,46	0,68	0,37%	182,12	183,10	181,72	287.002
26 Apr 2024	181,78	-1,21	-0,66%	181,58	182,29	179,99	233.841
25 Apr 2024	182,99	0,04	0,02%	182,95	183,35	181,80	646.287
24 Apr 2024	182,95	2,04	1,13%	181,05	183,60	180,63	456.624
23 Apr 2024	180,91	1,67	0,93%	179,98	181,9499	178,8498	319.608
20 Apr 2024	179,24	1,44	0,81%	177,59	179,48	177,59	644.346
19 Apr 2024	177,80	0,15	0,08%	178,32	179,6099	177,15	386.248
18 Apr 2024	177,65	-1,00	-0,56%	179,83	180,1094	177,52	414.603
17 Apr 2024	178,65	-1,19	-0,66%	179,03	179,63	177,50	455.123
16 Apr 2024	179,84	-1,93	-1,06%	182,89	183,75	179,17	742.328
13 Apr 2024	181,77	-2,62	-1,42%	183,66	184,2095	181,10	399.107
12 Apr 2024	184,39	-0,13	-0,07%	185,03	185,25	183,11	275.643
11 Apr 2024	184,52	-4,42	-2,34%	185,73	186,33	183,63	382.624