Dati storici Global X Funds Global X ... - FINX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,40	32,21	30,1279	31,12	70.430	1,75	5,76%
1 Mese	31,50	32,87	30,1279	31,57	70.633	0,65	2,06%
3 Mesi	29,42	34,4294	28,82	31,96	86.808	2,73	9,28%
6 Mesi	27,03	34,4294	23,49	29,57	70.958	5,12	18,94%
1 Anno	23,56	34,4294	23,455	27,59	73.207	8,59	36,46%
3 Anni	34,83	35,87	18,17	25,32	143.548	-2,68	-7,69%
5 Anni	31,92	53,066	18,17	33,43	173.773	0,23	0,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	32,15	0,30	0,94%	32,15	32,361	32,1138	93.342
17 Gen 2025	31,85	0,17	0,54%	31,70	32,04	31,5526	66.226
16 Gen 2025	31,68	0,77	2,49%	31,67	31,91	31,48	68.257
15 Gen 2025	30,91	0,43	1,41%	30,79	31,56	30,71	55.936
14 Gen 2025	30,48	-0,28	-0,91%	30,13	30,505	30,1279	54.973
11 Gen 2025	30,76	-0,81	-2,57%	30,40	31,10	30,40	106.759
09 Gen 2025	31,57	-0,13	-0,41%	31,49	31,6854	31,25	111.390
08 Gen 2025	31,70	-0,76	-2,34%	32,44	32,6179	31,55	141.876
07 Gen 2025	32,46	0,26	0,81%	32,59	32,68	32,30	25.998
04 Gen 2025	32,20	0,94	3,01%	31,30	32,21	31,30	28.247
03 Gen 2025	31,26	0,04	0,13%	31,45	31,67	31,0796	127.655
01 Gen 2025	31,22	-0,21	-0,67%	31,60	31,615	31,15	114.092
31 Dic 2024	31,43	-0,72	-2,24%	31,58	31,6918	31,1749	69.638
28 Dic 2024	32,15	-0,65	-1,98%	32,50	32,5826	31,924	29.781
27 Dic 2024	32,80	0,26	0,80%	32,50	32,87	32,35	46.427
24 Dic 2024	32,54	0,47	1,47%	32,20	32,67	32,09	54.180
24 Dic 2024	32,07	-0,18	-0,56%	32,16	32,2434	31,75	54.855
21 Dic 2024	32,25	0,49	1,54%	31,50	32,5686	31,48	44.469