Dati storici L&g Meta Esg - MTVR

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Giu 2024	18,586	-0,10	-0,56%	18,65	18,872	18,505	27
19 Giu 2024	18,69	0,18	0,96%	18,69	18,69	18,69	0
18 Giu 2024	18,513	0,28	1,54%	18,513	18,513	18,513	0
17 Giu 2024	18,233	0,11	0,58%	18,233	18,233	18,233	0
14 Giu 2024	18,128	0,07	0,39%	18,128	18,128	18,128	0
13 Giu 2024	18,057	0,14	0,79%	18,176	18,483	17,906	60
12 Giu 2024	17,916	0,59	3,38%	17,916	17,916	17,916	0
11 Giu 2024	17,331	-0,13	-0,76%	17,172	17,387	17,172	21
10 Giu 2024	17,464	0,13	0,74%	17,464	17,464	17,464	0
07 Giu 2024	17,336	0,04	0,23%	17,336	17,336	17,336	0
06 Giu 2024	17,296	0,00	0,00%	17,296	17,296	17,296	0
05 Giu 2024	17,296	0,49	2,93%	17,296	17,296	17,296	0
04 Giu 2024	16,804	-0,07	-0,40%	16,804	16,804	16,804	0
03 Giu 2024	16,871	0,31	1,90%	16,871	16,871	16,871	0
31 Mag 2024	16,556	-0,51	-2,96%	16,556	16,556	16,556	0
30 Mag 2024	17,061	-0,15	-0,84%	17,061	17,061	17,061	0
29 Mag 2024	17,206	-0,27	-1,52%	17,206	17,206	17,206	0
28 Mag 2024	17,471	0,24	1,42%	17,471	17,471	17,471	0
24 Mag 2024	17,227	0,03	0,20%	17,227	17,227	17,227	0
23 Mag 2024	17,193	0,04	0,20%	17,35	17,409	17,033	2.000
22 Mag 2024	17,158	0,09	0,50%	17,158	17,158	17,158	0
21 Mag 2024	17,073	-0,07	-0,41%	17,073	17,073	17,073	0
20 Mag 2024	17,143	0,06	0,33%	17,143	17,143	17,143	0
17 Mag 2024	17,087	-0,09	-0,49%	17,087	17,087	17,087	0
16 Mag 2024	17,172	0,16	0,96%	17,172	17,172	17,172	0
15 Mag 2024	17,009	0,38	2,26%	17,009	17,009	17,009	0
14 Mag 2024	16,633	0,20	1,20%	16,633	16,633	16,633	0
13 Mag 2024	16,436	0,00	0,03%	16,436	16,436	16,436	0
10 Mag 2024	16,431	0,08	0,48%	16,431	16,431	16,431	0
09 Mag 2024	16,353	-0,01	-0,04%	16,353	16,353	16,353	0
08 Mag 2024	16,359	-0,10	-0,59%	16,359	16,359	16,359	0
07 Mag 2024	16,456	0,38	2,33%	16,456	16,456	16,456	0
03 Mag 2024	16,081	0,33	2,08%	16,081	16,081	16,081	0
02 Mag 2024	15,753	0,24	1,55%	15,753	15,753	15,753	0
01 Mag 2024	15,512	-0,51	-3,18%	15,512	15,512	15,512	0
30 Apr 2024	16,021	-0,05	-0,29%	16,021	16,021	16,021	0
29 Apr 2024	16,067	0,04	0,22%	16,067	16,067	16,067	0
26 Apr 2024	16,032	0,32	2,05%	16,032	16,032	16,032	0
25 Apr 2024	15,71	-0,16	-0,98%	15,71	15,71	15,71	0
24 Apr 2024	15,865	0,02	0,15%	15,865	15,865	15,865	0
23 Apr 2024	15,841	0,44	2,85%	15,594	15,89	15,562	3.454
22 Apr 2024	15,402	-0,22	-1,40%	15,402	15,402	15,402	0
19 Apr 2024	15,621	-0,48	-2,95%	15,621	15,621	15,621	0
18 Apr 2024	16,096	-0,08	-0,49%	16,096	16,096	16,096	0
17 Apr 2024	16,175	-0,13	-0,80%	16,175	16,175	16,175	0
16 Apr 2024	16,306	-0,32	-1,92%	16,306	16,306	16,306	0
15 Apr 2024	16,626	-0,12	-0,73%	16,574	16,939	16,528	11
12 Apr 2024	16,748	-0,14	-0,85%	16,748	16,748	16,748	0
11 Apr 2024	16,892	0,08	0,47%	16,892	16,892	16,892	0
10 Apr 2024	16,813	-0,05	-0,27%	16,813	16,813	16,813	0
09 Apr 2024	16,858	-0,13	-0,79%	16,858	16,858	16,858	0
08 Apr 2024	16,992	0,06	0,34%	16,992	16,992	16,992	0
05 Apr 2024	16,935	-0,35	-2,00%	16,935	16,935	16,935	0
04 Apr 2024	17,281	0,05	0,28%	17,281	17,281	17,281	0
03 Apr 2024	17,233	0,23	1,35%	17,05	17,248	16,883	3.250
02 Apr 2024	17,003	-0,14	-0,83%	17,426	17,426	16,813	105
28 Mar 2024	17,145	0,11	0,63%	17,145	17,145	17,145	0
27 Mar 2024	17,037	-0,06	-0,37%	17,037	17,037	17,037	0
26 Mar 2024	17,10	-0,07	-0,38%	17,10	17,38	17,10	100
25 Mar 2024	17,166	0,05	0,28%	17,166	17,166	17,166	0

L&g Meta Esg

MTVR

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

L&g Meta Esg

MTVR

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday