Dati storici VanEck Digital Transform... - DAPP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,61	19,34	16,20	17,74	418.229	1,81	10,90%
1 Mese	13,89	19,56	12,5642	16,10	413.446	4,53	32,61%
3 Mesi	10,90	19,56	9,41	13,81	305.486	7,52	68,99%
6 Mesi	10,53	19,56	8,75	12,93	255.901	7,89	74,93%
1 Anno	6,14	19,56	5,93	11,17	288.584	12,28	200,00%
3 Anni	30,67	30,67	2,52	9,66	169.729	-12,25	-39,94%
5 Anni	37,65	37,84	2,52	10,72	149.537	-19,23	-51,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	18,47	1,02	5,85%	17,35	18,79	17,15	262.675
22 Nov 2024	17,45	-0,72	-3,96%	19,14	19,34	17,08	508.830
21 Nov 2024	18,17	0,06	0,33%	18,58	18,86	17,795	572.010
20 Nov 2024	18,11	0,82	4,74%	17,31	18,20	17,10	407.631
19 Nov 2024	17,29	0,16	0,93%	17,00	17,7999	16,81	306.861
16 Nov 2024	17,13	0,59	3,57%	16,61	17,17	16,20	496.965
15 Nov 2024	16,54	-0,61	-3,53%	17,55	17,73	16,4401	380.729
14 Nov 2024	17,145	-1,58	-8,41%	18,85	19,56	17,02	457.094
13 Nov 2024	18,72	-0,14	-0,74%	18,07	18,84	17,84	513.943
12 Nov 2024	18,86	2,66	16,42%	17,63	19,01	17,41	525.188
09 Nov 2024	16,20	0,06	0,37%	15,95	16,20	15,58	288.219
08 Nov 2024	16,14	0,57	3,66%	15,35	16,3051	15,28	415.446
07 Nov 2024	15,57	2,31	17,42%	14,60	15,60	14,40	579.682
06 Nov 2024	13,26	0,59	4,66%	12,95	13,37	12,93	312.959
05 Nov 2024	12,67	-0,32	-2,46%	12,85	12,90	12,5642	204.029
01 Nov 2024	12,99	-0,25	-1,89%	13,38	13,8666	12,95	226.589
31 Ott 2024	13,24	-1,21	-8,37%	14,17	14,17	13,22	819.571
30 Ott 2024	14,45	-0,25	-1,70%	14,39	14,70	14,15	133.898
29 Ott 2024	14,70	0,11	0,75%	14,92	15,14	14,54	555.168
28 Ott 2024	14,59	1,04	7,68%	13,92	14,72	13,92	587.712
26 Ott 2024	13,55	-0,25	-1,81%	13,89	14,035	13,40	330.771