Vaneck Vectors Junior Gold Miners Ucits Etf (GDXJ) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	47,485	-0,26	-0,53%	48,16	48,60	47,39	15.703
27 Mar 2025	47,74	0,82	1,75%	47,325	47,90	46,995	8.319
26 Mar 2025	46,92	-0,28	-0,59%	47,41	47,41	46,82	4.608
25 Mar 2025	47,20	0,83	1,79%	46,50	47,70	46,50	34.020
24 Mar 2025	46,37	0,43	0,95%	46,145	46,45	46,10	6.576
21 Mar 2025	45,935	-1,06	-2,26%	46,245	46,455	45,675	1.603
20 Mar 2025	46,995	0,45	0,97%	46,64	47,065	46,25	15.142
19 Mar 2025	46,545	-0,33	-0,70%	46,605	46,605	46,145	11.281
18 Mar 2025	46,875	0,88	1,90%	46,795	47,50	46,67	20.680
17 Mar 2025	46,00	0,50	1,10%	45,545	46,055	45,41	11.583
14 Mar 2025	45,50	0,58	1,29%	45,34	45,77	45,22	21.289
13 Mar 2025	44,92	2,14	4,99%	43,405	45,12	43,405	13.436
12 Mar 2025	42,785	0,71	1,69%	42,60	42,785	42,55	14.204
11 Mar 2025	42,075	-0,16	-0,38%	41,52	42,48	41,36	6.432
10 Mar 2025	42,235	-0,48	-1,12%	42,94	42,94	41,945	22.658
07 Mar 2025	42,715	-0,41	-0,94%	42,875	43,34	42,445	2.748
06 Mar 2025	43,12	0,64	1,52%	42,59	43,12	42,415	10.514
05 Mar 2025	42,475	1,13	2,73%	41,895	42,585	41,51	12.998
04 Mar 2025	41,345	-1,44	-3,35%	42,085	42,425	41,20	9.290
03 Mar 2025	42,78	1,12	2,69%	42,44	42,955	42,145	20.091
28 Feb 2025	41,66	-0,84	-1,98%	42,00	42,00	40,845	15.535
27 Feb 2025	42,50	-0,78	-1,79%	43,145	43,145	42,37	32.172
26 Feb 2025	43,275	1,23	2,93%	43,005	43,35	42,21	3.508
25 Feb 2025	42,045	-1,10	-2,55%	43,325	43,405	42,00	6.178
24 Feb 2025	43,145	-0,66	-1,51%	43,625	43,995	42,735	7.939
21 Feb 2025	43,805	-1,47	-3,24%	44,80	44,90	43,70	8.768
20 Feb 2025	45,27	1,30	2,96%	44,60	45,27	43,985	20.442
19 Feb 2025	43,97	-0,19	-0,42%	44,435	44,71	43,965	3.647
18 Feb 2025	44,155	0,15	0,34%	44,095	44,40	43,99	11.030
17 Feb 2025	44,005	-0,07	-0,15%	44,085	44,17	43,825	2.492
14 Feb 2025	44,07	-0,61	-1,37%	45,255	45,50	44,07	20.284
13 Feb 2025	44,68	-0,15	-0,32%	45,175	45,425	44,68	4.872
12 Feb 2025	44,825	-0,45	-0,98%	44,56	44,825	43,985	7.784
11 Feb 2025	45,27	-0,24	-0,53%	45,52	45,675	44,79	13.779
10 Feb 2025	45,51	0,83	1,86%	45,195	45,855	45,16	18.102
07 Feb 2025	44,68	0,12	0,27%	44,35	45,00	44,35	12.910
06 Feb 2025	44,56	-0,03	-0,06%	44,59	44,82	44,185	5.577
05 Feb 2025	44,585	1,38	3,19%	43,935	45,00	43,86	18.798
04 Feb 2025	43,205	0,25	0,59%	42,90	43,56	42,60	14.474
03 Feb 2025	42,95	0,45	1,06%	42,10	43,55	42,10	12.393
31 Gen 2025	42,50	-0,28	-0,65%	42,635	42,845	42,455	15.058
30 Gen 2025	42,78	1,78	4,34%	41,365	42,80	41,22	8.009
29 Gen 2025	41,00	0,97	2,42%	40,33	41,26	40,33	6.060
28 Gen 2025	40,03	0,47	1,18%	39,825	40,30	39,715	4.282
27 Gen 2025	39,565	-1,22	-2,99%	40,26	40,41	39,56	12.858
24 Gen 2025	40,785	0,66	1,66%	40,64	41,025	40,64	15.246
23 Gen 2025	40,12	-0,53	-1,30%	40,475	40,475	39,925	5.288
22 Gen 2025	40,65	-0,22	-0,54%	40,98	41,20	40,51	11.126
21 Gen 2025	40,87	0,92	2,30%	40,23	41,00	40,14	11.144
20 Gen 2025	39,95	-0,34	-0,84%	40,025	40,445	39,62	5.119
17 Gen 2025	40,29	-0,30	-0,73%	40,115	40,29	39,63	8.754
16 Gen 2025	40,585	0,61	1,51%	40,36	40,80	40,31	8.317
15 Gen 2025	39,98	0,59	1,50%	40,50	40,72	39,82	16.337
14 Gen 2025	39,39	0,27	0,69%	39,17	39,465	39,13	9.886
13 Gen 2025	39,12	-1,08	-2,69%	39,955	39,955	38,93	8.139
10 Gen 2025	40,20	0,35	0,88%	40,065	40,60	39,83	21.111
09 Gen 2025	39,85	0,58	1,48%	39,655	39,995	39,585	4.233
08 Gen 2025	39,27	0,46	1,17%	38,70	39,27	38,70	2.800
07 Gen 2025	38,815	0,47	1,24%	38,38	38,975	38,315	2.099
06 Gen 2025	38,34	-0,58	-1,48%	38,61	38,73	38,095	6.368
03 Gen 2025	38,915	-0,01	-0,01%	39,17	39,185	38,75	1.509
02 Gen 2025	38,92	2,54	6,98%	37,52	38,95	37,455	10.506
30 Dic 2024	36,38	-0,63	-1,70%	37,19	37,19	36,305	5.303