Dati storici Global X Funds Global X ... - DTCR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,29	17,7499	16,9503	17,22	180.647	0,40	2,31%
1 Mese	18,23	19,49	16,9503	18,01	225.745	-0,54	-2,96%
3 Mesi	16,17	19,49	16,00	17,28	221.791	1,52	9,40%
6 Mesi	16,84	19,49	16,00	17,27	169.151	0,85	5,05%
1 Anno	15,55	19,49	13,8001	16,88	107.821	2,14	13,76%
3 Anni	15,55	19,49	13,8001	16,88	107.821	2,14	13,76%
5 Anni	15,55	19,49	13,8001	16,88	107.821	2,14	13,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	17,12	-0,26	-1,50%	17,27	17,36	17,05	345.759
12 Mar 2025	17,38	0,12	0,70%	17,51	17,51	17,27	149.619
11 Mar 2025	17,26	0,16	0,94%	17,26	17,3916	17,04	124.799
10 Mar 2025	17,10	-0,33	-1,89%	17,28	17,3779	16,9503	152.720
08 Mar 2025	17,43	0,08	0,46%	17,32	17,53	17,11	95.520
07 Mar 2025	17,35	-0,56	-3,13%	17,61	17,69	17,28	123.138
06 Mar 2025	17,91	0,50	2,87%	17,545	17,9505	17,50	107.044
05 Mar 2025	17,41	0,17	0,99%	17,12	17,63	17,01	135.487
04 Mar 2025	17,24	-0,42	-2,38%	17,81	17,81	17,11	175.213
01 Mar 2025	17,66	-0,05	-0,28%	17,3949	17,69	17,3679	150.338
28 Feb 2025	17,71	-0,45	-2,48%	18,00	18,09	17,656	409.761
27 Feb 2025	18,16	0,08	0,44%	18,28	18,36	17,99	132.932
26 Feb 2025	18,08	-0,14	-0,77%	18,39	18,5021	18,06	237.991
25 Feb 2025	18,22	-0,67	-3,55%	18,50	18,50	18,00	370.566
22 Feb 2025	18,89	-0,34	-1,77%	19,43	19,49	18,7805	299.732
21 Feb 2025	19,23	0,42	2,23%	19,15	19,2992	18,80	245.222
20 Feb 2025	18,81	0,23	1,24%	18,58	18,97	18,50	301.882
19 Feb 2025	18,58	0,39	2,14%	18,45	18,635	18,3901	336.497
15 Feb 2025	18,19	0,33	1,85%	18,25	18,33	18,07	250.635