Dati storici First Trust Emerging Mar... - FEM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,05	23,62	22,84	23,10	32.795	0,53	2,30%
1 Mese	22,99	23,875	22,56	23,20	49.202	0,59	2,57%
3 Mesi	22,35	23,875	22,24	23,00	59.519	1,23	5,50%
6 Mesi	19,80	23,875	19,54	21,87	86.968	3,78	19,09%
1 Anno	21,33	23,875	19,54	21,61	90.337	2,25	10,55%
3 Anni	27,65	29,2394	18,20	22,92	98.380	-4,07	-14,72%
5 Anni	24,84	29,2394	15,256	23,06	130.682	-1,26	-5,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	23,58	0,31	1,33%	23,58	23,62	23,4837	35.410
26 Apr 2024	23,27	0,20	0,87%	22,98	23,28	22,98	23.507
25 Apr 2024	23,07	0,02	0,09%	23,15	23,1626	23,04	28.866
24 Apr 2024	23,05	-0,02	-0,09%	22,96	23,1099	22,94	31.725
23 Apr 2024	23,07	-0,01	-0,04%	22,89	23,12	22,84	49.088
20 Apr 2024	23,08	0,16	0,70%	23,05	23,1004	22,9823	30.788
19 Apr 2024	22,92	0,01	0,04%	22,99	23,0499	22,884	30.386
18 Apr 2024	22,91	0,13	0,57%	22,90	22,9999	22,855	26.251
17 Apr 2024	22,78	-0,25	-1,09%	22,78	22,86	22,56	160.484
16 Apr 2024	23,03	-0,15	-0,65%	23,25	23,3015	23,03	49.235
13 Apr 2024	23,18	-0,34	-1,45%	23,41	23,41	23,09	31.691
12 Apr 2024	23,52	0,06	0,26%	23,47	23,60	23,42	35.017
11 Apr 2024	23,46	-0,41	-1,72%	23,56	23,5745	23,44	41.902
10 Apr 2024	23,87	0,13	0,55%	23,82	23,875	23,7737	41.479
09 Apr 2024	23,74	0,28	1,19%	23,72	23,78	23,70	67.832
06 Apr 2024	23,46	0,03	0,13%	23,32	23,5333	23,32	46.836
05 Apr 2024	23,43	0,05	0,21%	23,62	23,70	23,39	35.804
04 Apr 2024	23,38	0,19	0,82%	23,19	23,416	23,19	66.462
03 Apr 2024	23,19	0,14	0,61%	23,26	23,26	23,12	68.518
02 Apr 2024	23,05	0,18	0,79%	22,99	23,23	22,99	68.971
28 Mar 2024	22,87	0,04	0,18%	22,86	22,94	22,82	46.088