Dati storici VanEck Digital Transform... - DAPP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,12	15,71	14,25	14,92	410.390	-0,42	-2,78%
1 Mese	16,00	17,559	13,9301	15,32	366.227	-1,30	-8,13%
3 Mesi	19,25	20,7099	13,9301	16,50	368.708	-4,55	-23,64%
6 Mesi	10,19	20,7099	9,41	14,87	322.410	4,51	44,26%
1 Anno	9,45	20,7099	8,3569	13,06	295.546	5,25	55,56%
3 Anni	14,50	20,7099	2,52	10,25	188.517	0,20	1,38%
5 Anni	37,65	37,84	2,52	11,43	161.348	-22,95	-60,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	15,15	0,43	2,92%	14,76	15,17	14,48	271.452
13 Feb 2025	14,72	0,22	1,52%	14,33	14,8494	14,25	101.678
12 Feb 2025	14,50	-0,71	-4,67%	14,91	15,17	14,43	176.585
11 Feb 2025	15,21	0,13	0,86%	15,26	15,34	15,07	121.821
08 Feb 2025	15,08	0,16	1,07%	15,25	15,82	14,96	365.838
07 Feb 2025	14,92	-0,06	-0,40%	15,12	15,51	14,705	1.344.433
06 Feb 2025	14,98	-0,16	-1,06%	15,14	15,395	14,89	237.238
05 Feb 2025	15,14	0,00	0,00%	15,12	15,32	14,9429	103.531
04 Feb 2025	15,14	-0,04	-0,26%	13,93	15,29	13,93	259.101
01 Feb 2025	15,18	-0,23	-1,49%	15,59	15,93	15,06	358.953
31 Gen 2025	15,41	0,73	4,97%	14,90	15,54	14,88	329.578
30 Gen 2025	14,68	0,24	1,66%	14,36	14,8199	14,22	340.443
29 Gen 2025	14,44	-0,02	-0,14%	14,77	14,77	14,06	307.144
28 Gen 2025	14,46	-2,41	-14,29%	15,74	15,78	13,9301	866.222
25 Gen 2025	16,87	0,16	0,96%	17,00	17,559	16,7706	273.220
24 Gen 2025	16,71	0,00	0,00%	16,71	16,71	16,71	0
23 Gen 2025	16,71	0,11	0,66%	16,47	16,90	16,06	265.875
22 Gen 2025	16,60	-0,16	-0,95%	16,97	17,09	15,90	529.088
18 Gen 2025	16,76	0,62	3,84%	16,82	17,2739	16,6648	287.386
17 Gen 2025	16,14	0,01	0,06%	16,00	16,33	15,75	423.757
16 Gen 2025	16,13	0,93	6,12%	15,81	16,325	15,65	377.623
15 Gen 2025	15,20	0,45	3,05%	15,31	15,6196	14,9529	223.377