Dati storici Vanguard FTSE Europe - VGK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	70,05	73,36	69,455	71,87	7.678.834	3,06	4,37%
1 Mese	68,53	73,36	67,70	70,75	4.705.097	4,58	6,68%
3 Mesi	66,57	73,36	62,58	68,33	3.080.481	6,54	9,82%
6 Mesi	68,62	73,36	62,58	67,94	2.318.672	4,49	6,54%
1 Anno	66,72	73,36	62,58	67,83	2.174.844	6,39	9,58%
3 Anni	57,17	73,36	44,9886	59,55	3.490.272	15,94	27,88%
5 Anni	48,63	73,36	36,29	59,58	4.167.691	24,48	50,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	73,34	1,05	1,45%	72,56	73,395	72,46	5.923.270
07 Mar 2025	72,29	-0,80	-1,09%	72,61	73,155	72,21	10.008.676
06 Mar 2025	73,09	1,84	2,58%	72,42	73,195	72,39	11.040.556
05 Mar 2025	71,25	0,11	0,15%	70,485	71,98	69,96	7.013.758
04 Mar 2025	71,14	0,94	1,34%	71,70	71,8801	70,71	4.135.195
01 Mar 2025	70,20	0,38	0,54%	70,05	70,335	69,455	6.195.983
28 Feb 2025	69,82	-0,98	-1,38%	70,36	70,425	69,785	3.603.917
27 Feb 2025	70,80	0,08	0,11%	71,00	71,35	70,56	4.099.018
26 Feb 2025	70,72	0,79	1,13%	70,85	70,875	70,395	4.716.528
25 Feb 2025	69,93	0,00	0,00%	70,19	70,355	69,80	3.641.468
22 Feb 2025	69,93	-0,29	-0,41%	70,34	70,35	69,765	2.696.948
21 Feb 2025	70,22	0,43	0,62%	69,98	70,24	69,78	2.568.740
20 Feb 2025	69,79	-0,90	-1,27%	69,825	69,99	69,53	4.241.478
19 Feb 2025	70,69	0,49	0,70%	70,60	70,805	70,53	4.470.353
15 Feb 2025	70,20	0,13	0,19%	70,50	70,59	70,17	3.546.845
14 Feb 2025	70,07	0,76	1,10%	69,52	70,085	69,39	4.870.100
13 Feb 2025	69,31	0,49	0,71%	68,49	69,42	68,385	7.186.775
12 Feb 2025	68,82	0,57	0,84%	68,35	68,865	68,30	2.131.945
11 Feb 2025	68,25	0,50	0,74%	68,10	68,275	68,0203	1.302.054