Dati storici First Trust Japan AlphaDEX - FJP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,54	54,04	52,02	52,81	7.933	1,24	2,36%
1 Mese	54,94	55,17	51,0612	53,64	17.763	-1,16	-2,11%
3 Mesi	51,83	55,44	51,0612	53,57	14.650	1,95	3,76%
6 Mesi	49,60	55,44	47,45	51,86	16.472	4,18	8,43%
1 Anno	46,02	55,44	44,6501	49,99	21.378	7,76	16,86%
3 Anni	52,70	56,5524	36,75	47,28	12.483	1,08	2,05%
5 Anni	49,48	56,5524	34,25	47,28	12.890	4,30	8,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	53,78	0,33	0,61%	53,78	54,04	53,45	11.913
04 Mag 2024	53,455	0,45	0,84%	53,61	53,67	53,09	9.474
03 Mag 2024	53,01	0,99	1,90%	53,04	53,30	52,48	10.221
02 Mag 2024	52,02	-0,58	-1,09%	52,28	52,43	52,02	5.069
01 Mag 2024	52,595	0,09	0,18%	52,95	52,985	52,595	5.641
30 Apr 2024	52,50	0,28	0,54%	52,54	52,79	52,0501	9.259
27 Apr 2024	52,22	0,82	1,60%	52,08	52,24	51,7984	6.520
26 Apr 2024	51,40	-1,27	-2,41%	51,38	51,7643	51,0612	36.885
25 Apr 2024	52,67	0,15	0,29%	52,90	52,9936	52,2745	5.353
24 Apr 2024	52,52	-0,32	-0,61%	52,54	52,8999	52,3724	6.499
23 Apr 2024	52,84	0,57	1,09%	52,58	52,94	52,2282	4.126
20 Apr 2024	52,27	-0,08	-0,15%	52,22	52,4299	52,14	4.919
19 Apr 2024	52,35	-0,06	-0,12%	52,54	52,7775	52,2227	6.031
18 Apr 2024	52,4127	-0,41	-0,77%	52,50	52,68	52,04	15.756
17 Apr 2024	52,82	-1,45	-2,67%	53,10	53,11	52,7201	26.955
16 Apr 2024	54,27	0,30	0,55%	54,76	54,76	54,01	11.137
13 Apr 2024	53,975	-0,69	-1,26%	54,49	54,69	53,975	5.916
12 Apr 2024	54,665	0,28	0,52%	54,78	55,07	54,135	8.878
11 Apr 2024	54,38	-0,70	-1,27%	54,47	54,55	53,97	57.449
10 Apr 2024	55,08	0,34	0,62%	55,17	55,17	54,6384	12.192
09 Apr 2024	54,74	0,08	0,15%	54,94	55,15	54,74	106.972