Dati storici First Trust Nasdaq Lux D... - EKG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,92	16,40	15,92	16,20	700	0,4415	2,77%
1 Mese	15,59	16,4064	15,26	16,11	564	0,7715	4,95%
3 Mesi	16,00	17,01	15,26	16,48	1.101	0,3615	2,26%
6 Mesi	13,10	17,01	13,10	14,87	6.408	3,26	24,90%
1 Anno	17,35	18,65	11,98	14,93	3.461	-0,9885	-5,70%
3 Anni	20,00	21,85	11,98	15,28	2.259	-3,64	-18,19%
5 Anni	20,00	21,85	11,98	15,28	2.259	-3,64	-18,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	16,23	0,06	0,37%	16,32	16,38	16,0712	2.125
14 Mag 2024	16,17	0,09	0,57%	16,40	16,40	16,09	1.115
11 Mag 2024	16,079	-0,15	-0,93%	16,11	16,11	16,079	251
10 Mag 2024	16,23	0,31	1,95%	16,23	16,23	16,23	10
09 Mag 2024	15,92	-0,44	-2,71%	15,92	15,92	15,92	1
08 Mag 2024	16,3642	0,07	0,45%	16,3601	16,4064	16,3601	314
07 Mag 2024	16,2917	0,07	0,41%	16,3889	16,3889	16,2208	1.183
04 Mag 2024	16,225	0,19	1,20%	16,31	16,32	16,225	1.182
03 Mag 2024	16,0331	0,06	0,36%	16,0331	16,0331	16,0331	0
02 Mag 2024	15,975	0,01	0,09%	15,89	15,975	15,89	952
01 Mag 2024	15,96	-0,15	-0,93%	15,92	15,96	15,92	1
30 Apr 2024	16,11	0,26	1,64%	16,12	16,12	16,11	341
27 Apr 2024	15,85	0,09	0,57%	15,8449	15,85	15,8449	319
26 Apr 2024	15,76	-0,14	-0,85%	15,76	15,76	15,76	8
25 Apr 2024	15,8952	-0,07	-0,47%	15,924	15,95	15,894	898
24 Apr 2024	15,97	0,45	2,90%	15,94	15,97	15,7907	1.101
23 Apr 2024	15,52	0,17	1,14%	15,52	15,52	15,52	0
20 Apr 2024	15,345	-0,16	-1,00%	15,26	15,345	15,26	121
19 Apr 2024	15,50	-0,04	-0,23%	15,535	15,535	15,50	128
18 Apr 2024	15,5365	-0,18	-1,15%	15,59	15,59	15,5365	100
17 Apr 2024	15,7176	-0,12	-0,75%	15,84	15,84	15,7176	256
16 Apr 2024	15,8369	-0,35	-2,14%	15,89	15,89	15,8369	100