Dati storici Global X E commerce ETF - EBIZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,86	32,01	29,815	31,03	10.449	-1,83	-5,74%
1 Mese	29,57	32,35	29,49	30,68	21.029	0,46	1,56%
3 Mesi	28,98	32,35	27,03	29,30	22.307	1,05	3,62%
6 Mesi	24,26	32,35	23,36	28,06	15.157	5,77	23,78%
1 Anno	22,31	32,35	21,33	26,12	13.526	7,72	34,60%
3 Anni	23,03	32,35	13,94	21,11	18.638	7,00	30,40%
5 Anni	18,74	37,9754	12,935	26,84	30.197	11,29	60,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	30,03	-0,74	-2,40%	30,41	30,41	29,815	14.902
22 Feb 2025	30,77	-0,34	-1,09%	31,74	31,74	30,69	9.712
21 Feb 2025	31,11	-0,51	-1,61%	31,56	31,6212	30,8759	6.686
20 Feb 2025	31,62	-0,31	-0,97%	31,88	31,88	31,4867	6.441
19 Feb 2025	31,93	-0,41	-1,27%	31,86	32,01	31,71	14.504
15 Feb 2025	32,34	0,67	2,12%	32,25	32,35	32,07	24.820
14 Feb 2025	31,67	0,53	1,70%	31,05	31,6899	31,05	10.053
13 Feb 2025	31,14	0,18	0,58%	30,62	31,179	30,62	6.414
12 Feb 2025	30,96	-0,23	-0,74%	30,94	31,14	30,761	20.015
11 Feb 2025	31,19	0,50	1,63%	31,05	31,22	30,7614	15.972
08 Feb 2025	30,69	0,22	0,72%	31,01	31,11	30,49	33.310
07 Feb 2025	30,47	0,32	1,06%	30,46	30,65	30,34	60.519
06 Feb 2025	30,15	-0,10	-0,33%	30,09	30,28	30,05	9.746
05 Feb 2025	30,25	0,45	1,51%	29,995	30,419	29,995	10.283
04 Feb 2025	29,80	-0,43	-1,42%	29,55	30,1099	29,49	16.933
01 Feb 2025	30,23	-0,51	-1,66%	30,85	30,8598	30,10	98.675
31 Gen 2025	30,7417	0,68	2,27%	30,28	30,90	29,50	27.921
30 Gen 2025	30,06	-0,09	-0,30%	30,29	30,3766	29,9766	7.896
29 Gen 2025	30,15	0,72	2,45%	29,57	30,18	29,57	4.745
28 Gen 2025	29,43	-0,18	-0,61%	28,99	29,60	28,99	3.829