Dati storici First Trust Energy Incom... - FEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,26	16,64	16,00	16,36	56.856	-0,22	-1,35%
1 Mese	16,20	16,6899	15,9301	16,35	49.917	-0,16	-0,99%
3 Mesi	14,45	16,6899	13,96	15,32	57.219	1,59	11,00%
6 Mesi	13,95	16,6899	13,81	14,88	55.747	2,09	14,98%
1 Anno	12,75	16,6899	12,2245	14,14	55.844	3,29	25,80%
3 Anni	13,65	17,00	12,03	14,48	65.753	2,39	17,51%
5 Anni	22,59	23,4995	6,03	14,36	84.408	-6,55	-29,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	16,23	0,07	0,43%	16,12	16,23	16,115	24.957
24 Apr 2024	16,16	-0,20	-1,22%	16,30	16,30	16,11	35.076
23 Apr 2024	16,36	-0,14	-0,85%	16,18	16,37	16,10	74.376
20 Apr 2024	16,50	0,20	1,23%	16,30	16,64	16,29	96.314
19 Apr 2024	16,30	0,19	1,16%	16,26	16,36	16,205	53.557
18 Apr 2024	16,113	0,14	0,90%	16,00	16,18	16,00	62.155
17 Apr 2024	15,97	-0,07	-0,44%	16,09	16,09	15,9301	53.859
16 Apr 2024	16,04	-0,29	-1,78%	16,32	16,4099	16,04	47.489
13 Apr 2024	16,33	-0,16	-0,97%	16,44	16,54	16,27	33.250
12 Apr 2024	16,49	0,11	0,67%	16,45	16,49	16,31	74.419
11 Apr 2024	16,38	-0,12	-0,73%	16,50	16,50	16,36	22.950
10 Apr 2024	16,50	-0,07	-0,42%	16,53	16,58	16,50	22.189
09 Apr 2024	16,57	0,01	0,06%	16,52	16,60	16,48	33.758
06 Apr 2024	16,56	0,09	0,55%	16,46	16,56	16,36	27.742
05 Apr 2024	16,47	-0,06	-0,36%	16,56	16,6899	16,47	87.190
04 Apr 2024	16,53	0,14	0,85%	16,39	16,55	16,39	65.265
03 Apr 2024	16,39	0,02	0,12%	16,39	16,45	16,37	43.112
02 Apr 2024	16,37	0,03	0,18%	16,35	16,39	16,29	35.303
28 Mar 2024	16,34	0,19	1,18%	16,20	16,37	16,1628	55.456
27 Mar 2024	16,15	0,10	0,64%	16,10	16,18	16,08	34.172
26 Mar 2024	16,048	0,01	0,05%	16,03	16,0699	16,01	43.405
25 Mar 2024	16,04	0,06	0,38%	16,00	16,11	16,00	26.245