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.	30,17	32,04	29,94	31,24	62.530	1,87	6,20%
1 Mese	27,09	32,04	26,82	30,76	22.302	4,95	18,27%
3 Mesi	27,81	32,04	25,71	29,96	10.595	4,23	15,21%
6 Mesi	23,86	32,04	23,35	29,12	7.804	8,18	34,28%
1 Anno	22,03	32,04	21,64	26,61	7.058	10,01	45,44%
3 Anni	31,90	32,65	15,9501	24,46	7.890	0,14	0,44%
5 Anni	26,5279	57,26	15,9501	36,33	14.699	5,51	20,78%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	32,04	0,63	2,00%	30,93	32,07	30,93	13.815
13 Feb 2025	31,4131	0,16	0,52%	31,39	31,67	31,02	252.978
12 Feb 2025	31,25	0,05	0,16%	31,015	31,25	30,90	7.845
11 Feb 2025	31,1999	0,96	3,17%	31,00	31,1999	30,92	8.519
08 Feb 2025	30,24	0,09	0,31%	30,46	30,74	30,22	29.473
07 Feb 2025	30,1467	0,06	0,19%	30,17	30,2689	29,94	13.836
06 Feb 2025	30,09	-0,23	-0,76%	30,36	30,36	29,94	2.910
05 Feb 2025	30,32	1,34	4,61%	29,47	30,4416	29,47	6.193
04 Feb 2025	28,9846	-0,36	-1,21%	29,01	29,0929	28,80	2.193
01 Feb 2025	29,34	-0,59	-1,96%	30,53	30,53	29,34	1.247
31 Gen 2025	29,9273	0,87	2,98%	29,54	30,1222	29,54	6.832
30 Gen 2025	29,06	-0,09	-0,31%	29,83	29,83	28,9331	8.537
29 Gen 2025	29,15	0,87	3,08%	28,12	29,15	28,12	43.105
28 Gen 2025	28,28	-0,02	-0,06%	28,22	28,288	28,22	791
25 Gen 2025	28,2982	0,62	2,23%	27,975	28,3283	27,895	10.541
24 Gen 2025	27,68	0,00	0,00%	27,68	27,68	27,68	0
23 Gen 2025	27,68	0,09	0,33%	27,88	27,88	27,61	1.940
22 Gen 2025	27,59	0,23	0,84%	27,65	27,68	27,59	1.025
18 Gen 2025	27,36	0,48	1,79%	26,82	27,50	26,82	1.694
17 Gen 2025	26,88	-0,10	-0,35%	27,09	27,09	26,85	1.778
16 Gen 2025	26,9752	0,59	2,25%	26,80	27,0026	26,76	4.206
15 Gen 2025	26,3823	0,44	1,71%	26,40	26,40	26,24	2.256