Dati storici Vanguard Extended Market... - VXF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	167,02	170,27	163,59	166,73	639.626	1,46	0,87%
1 Mese	172,71	173,455	160,67	166,15	389.078	-4,23	-2,45%
3 Mesi	166,82	176,20	160,67	168,70	349.889	1,66	1,00%
6 Mesi	141,83	176,20	137,74	161,54	419.684	26,65	18,79%
1 Anno	137,11	176,20	131,80	154,31	362.694	31,37	22,88%
3 Anni	179,83	200,5831	123,74	156,59	394.355	-11,35	-6,31%
5 Anni	118,70	200,5831	74,1882	146,37	417.490	49,78	41,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	168,48	1,35	0,81%	169,75	170,27	168,03	196.832
03 Mag 2024	167,13	2,55	1,55%	166,51	167,47	164,29	2.149.174
02 Mag 2024	164,58	0,67	0,41%	164,07	167,76	163,59	364.729
01 Mag 2024	163,91	-3,46	-2,07%	166,23	166,529	163,91	207.248
30 Apr 2024	167,37	0,86	0,52%	167,02	167,90	166,575	280.146
27 Apr 2024	166,51	1,34	0,81%	165,92	166,94	165,33	204.231
26 Apr 2024	165,17	-0,73	-0,44%	164,01	165,54	162,93	313.922
25 Apr 2024	165,90	-0,38	-0,23%	166,50	167,14	164,94	245.018
24 Apr 2024	166,28	2,75	1,68%	163,97	166,949	163,80	414.882
23 Apr 2024	163,53	1,71	1,06%	162,64	164,40	161,7541	340.519
20 Apr 2024	161,82	-0,17	-0,10%	161,54	163,0084	160,67	411.767
19 Apr 2024	161,99	-0,26	-0,16%	162,54	164,02	161,51	274.197
18 Apr 2024	162,25	-1,35	-0,83%	164,64	164,68	162,08	269.619
17 Apr 2024	163,60	-0,59	-0,36%	163,62	164,58	162,44	321.928
16 Apr 2024	164,19	-3,05	-1,82%	168,04	168,6083	163,77	565.882
13 Apr 2024	167,24	-3,12	-1,83%	169,25	169,63	166,53	229.715
12 Apr 2024	170,36	0,98	0,58%	170,28	170,70	168,6201	260.898
11 Apr 2024	169,38	-3,53	-2,04%	169,24	170,85	168,582	286.751
10 Apr 2024	172,91	0,28	0,16%	173,00	173,455	171,49	177.129
09 Apr 2024	172,63	0,91	0,53%	172,71	172,91	171,78	266.969