Dati storici First Trust Dow Jones In... - FDNI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,72	25,655	24,72	25,24	3.594	0,47	1,90%
1 Mese	23,1431	25,655	22,95	24,17	3.631	2,05	8,84%
3 Mesi	22,56	25,655	21,79	23,08	4.017	2,63	11,66%
6 Mesi	22,15	25,655	20,12	22,60	4.345	3,04	13,72%
1 Anno	22,79	25,655	19,115	22,42	3.945	2,40	10,53%
3 Anni	44,16	48,07	15,9501	32,19	12.201	-18,97	-42,96%
5 Anni	21,55	57,26	15,9501	36,65	14.142	3,64	16,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	25,19	-0,19	-0,75%	25,15	25,19	25,07	1.812
21 Mag 2024	25,38	-0,17	-0,67%	25,11	25,50	25,11	2.154
18 Mag 2024	25,55	0,05	0,20%	25,34	25,655	25,34	3.655
17 Mag 2024	25,50	0,30	1,19%	25,29	25,55	25,29	4.396
16 Mag 2024	25,20	0,37	1,49%	24,86	25,20	24,86	1.841
15 Mag 2024	24,83	0,14	0,57%	24,72	24,83	24,72	5.922
14 Mag 2024	24,69	0,49	2,02%	24,28	24,795	24,28	2.528
11 Mag 2024	24,20	-0,19	-0,78%	24,46	24,46	24,17	830
10 Mag 2024	24,39	0,31	1,29%	24,28	24,4038	24,25	1.745
09 Mag 2024	24,08	-0,65	-2,63%	24,22	24,22	23,862	4.786
08 Mag 2024	24,73	-0,24	-0,96%	25,15	25,15	24,621	2.723
07 Mag 2024	24,97	0,11	0,44%	24,86	25,0099	24,86	2.202
04 Mag 2024	24,8605	0,45	1,85%	24,70	24,8605	24,6639	3.133
03 Mag 2024	24,409	1,27	5,47%	23,83	24,54	23,83	2.673
02 Mag 2024	23,143	0,15	0,67%	23,03	23,44	23,03	1.458
01 Mag 2024	22,99	-0,58	-2,46%	23,21	23,21	22,99	1.556
30 Apr 2024	23,57	0,05	0,21%	23,46	23,57	23,46	2.078
27 Apr 2024	23,52	0,33	1,42%	23,12	23,68	23,12	1.900
26 Apr 2024	23,19	-0,25	-1,07%	23,125	23,25	23,125	2.261
25 Apr 2024	23,44	0,11	0,45%	23,40	23,515	23,33	20.918
24 Apr 2024	23,334	0,71	3,16%	23,1431	23,39	23,1431	3.756
23 Apr 2024	22,62	0,78	3,57%	21,98	22,62	21,98	4.703