Dati storici AdvisorShares Vice - VICE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,55	27,76	27,291	27,52	220	0,1382	0,50%
1 Mese	28,54	29,17	27,05	27,68	493	-0,8518	-2,98%
3 Mesi	27,59	29,78	27,05	28,20	536	0,0982	0,36%
6 Mesi	25,14	29,78	25,14	27,33	644	2,55	10,14%
1 Anno	29,03	29,90	23,90	27,51	787	-1,34	-4,62%
3 Anni	36,52	36,86	23,5698	29,60	948	-8,83	-24,18%
5 Anni	27,00	36,98	23,5698	30,60	1.158	0,6882	2,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	27,6882	0,40	1,46%	27,76	27,76	27,6882	236
02 Mag 2024	27,291	-0,16	-0,58%	27,35	27,35	27,291	163
01 Mag 2024	27,4515	-0,29	-1,04%	27,50	27,5617	27,4515	431
30 Apr 2024	27,739	0,14	0,52%	27,49	27,739	27,49	32
27 Apr 2024	27,5943	0,02	0,08%	27,55	27,5943	27,55	240
26 Apr 2024	27,5723	-0,09	-0,33%	27,40	27,5723	27,40	2.473
25 Apr 2024	27,6649	-0,16	-0,57%	27,73	27,73	27,62	857
24 Apr 2024	27,8226	0,30	1,11%	27,81	27,8226	27,81	113
23 Apr 2024	27,5182	0,23	0,85%	27,50	27,5927	27,39	2.332
20 Apr 2024	27,2866	-0,10	-0,37%	27,05	27,2866	27,05	275
19 Apr 2024	27,3866	0,10	0,35%	27,50	27,50	27,3866	396
18 Apr 2024	27,2915	-0,32	-1,17%	27,57	27,65	27,2915	821
17 Apr 2024	27,6137	0,02	0,06%	27,39	27,6137	27,39	28
16 Apr 2024	27,5971	-0,27	-0,96%	27,93	27,93	27,5971	147
13 Apr 2024	27,8645	-0,60	-2,11%	28,15	28,15	27,8645	28
12 Apr 2024	28,4642	-0,02	-0,08%	28,53	28,53	28,4642	334
11 Apr 2024	28,4877	-0,47	-1,63%	28,53	28,53	28,43	219
10 Apr 2024	28,9585	-0,10	-0,33%	29,17	29,17	28,9585	292
09 Apr 2024	29,0553	0,12	0,42%	28,93	29,0553	28,93	292
06 Apr 2024	28,9334	0,12	0,42%	28,54	28,9334	28,54	148
05 Apr 2024	28,8121	-0,50	-1,71%	29,48	29,48	28,8121	82
04 Apr 2024	29,3138	0,12	0,43%	28,97	29,3138	28,97	234