Dati storici Fundx ETF - XCOR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	61,01	62,7001	61,01	62,17	1.305	1,63	2,67%
1 Mese	58,11	62,7001	58,11	59,63	3.639	4,53	7,80%
3 Mesi	60,14	62,7001	57,4698	60,27	2.526	2,50	4,16%
6 Mesi	53,3101	62,7001	51,47	57,72	2.738	9,33	17,50%
1 Anno	49,12	62,7001	47,30	53,70	2.949	13,52	27,52%
3 Anni	46,09	62,7001	45,10	51,36	4.214	16,55	35,91%
5 Anni	46,09	62,7001	45,10	51,36	4.214	16,55	35,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	62,6221	0,33	0,54%	62,19	62,7001	62,19	1.614
18 Mag 2024	62,2886	-0,10	-0,16%	62,36	62,3601	62,2886	384
17 Mag 2024	62,3909	-0,15	-0,24%	62,44	62,4601	62,36	1.168
16 Mag 2024	62,5379	0,94	1,52%	62,46	62,55	62,46	928
15 Mag 2024	61,60	0,40	0,66%	61,01	61,60	61,01	2.431
14 Mag 2024	61,198	0,03	0,05%	61,29	61,29	61,14	2.897
11 Mag 2024	61,1657	0,10	0,17%	61,60	61,60	61,04	389
10 Mag 2024	61,0631	0,12	0,20%	61,0631	61,0631	61,0631	0
09 Mag 2024	60,9429	-0,08	-0,13%	60,75	60,9429	60,75	1.326
08 Mag 2024	61,0204	0,04	0,06%	60,92	61,0204	60,92	97
07 Mag 2024	60,9822	0,75	1,25%	60,61	60,9822	60,61	442
04 Mag 2024	60,2308	1,07	1,81%	59,72	60,3201	59,72	6.235
03 Mag 2024	59,16	0,68	1,16%	58,35	59,19	58,35	1.493
02 Mag 2024	58,4837	-0,30	-0,52%	59,38	59,38	58,44	358
01 Mag 2024	58,787	-0,97	-1,62%	59,76	59,76	58,787	14.539
30 Apr 2024	59,7525	0,10	0,16%	59,58	59,7525	59,48	15.101
27 Apr 2024	59,6573	1,07	1,82%	59,19	59,7701	59,19	3.061
26 Apr 2024	58,5882	-0,40	-0,68%	58,21	58,59	58,21	12.768
25 Apr 2024	58,9878	0,10	0,16%	58,9878	58,9878	58,9878	3
24 Apr 2024	58,8907	0,91	1,57%	58,11	58,95	58,11	3.903
23 Apr 2024	57,9787	0,51	0,89%	58,31	58,31	57,4754	1.284