Dati storici First Trust Dividend Str... - FTDS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,1758	52,33	51,365	51,75	1.273	-0,568	-1,09%
1 Mese	52,72	53,1382	51,365	52,16	2.218	-1,11	-2,11%
3 Mesi	54,76	54,76	49,8258	51,97	2.132	-3,15	-5,76%
6 Mesi	52,00	55,3304	49,69	52,37	1.672	-0,3922	-0,75%
1 Anno	46,80	55,3304	46,80	50,79	1.557	4,81	10,27%
3 Anni	45,55	55,3304	39,06	45,69	1.665	6,06	13,30%
5 Anni	45,55	55,3304	39,06	45,69	1.665	6,06	13,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	51,6078	-0,42	-0,81%	52,25	52,25	51,5808	1.341
26 Feb 2025	52,03	0,49	0,95%	51,87	52,03	51,54	813
25 Feb 2025	51,5411	0,18	0,34%	51,64	51,64	51,5411	3.494
22 Feb 2025	51,365	-0,91	-1,73%	52,03	52,03	51,365	657
21 Feb 2025	52,27	-0,06	-0,11%	51,79	52,27	51,79	492
20 Feb 2025	52,33	0,23	0,44%	52,1758	52,33	52,1758	910
19 Feb 2025	52,1002	0,41	0,79%	51,74	52,1026	51,74	1.450
15 Feb 2025	51,69	-0,20	-0,39%	51,97	51,97	51,54	1.900
14 Feb 2025	51,8942	0,51	0,99%	51,70	51,8942	51,44	1.699
13 Feb 2025	51,385	-0,63	-1,21%	51,83	51,83	51,385	662
12 Feb 2025	52,0138	0,25	0,48%	51,91	52,04	51,91	1.146
11 Feb 2025	51,765	0,17	0,33%	51,99	51,99	51,765	752
08 Feb 2025	51,595	-0,33	-0,63%	51,6748	51,6748	51,595	258
07 Feb 2025	51,92	-0,56	-1,06%	52,02	52,02	51,915	1.156
06 Feb 2025	52,476	0,27	0,52%	52,41	52,476	52,3729	6.415
05 Feb 2025	52,2029	0,15	0,30%	52,24	52,35	52,09	1.523
04 Feb 2025	52,049	-0,48	-0,92%	51,5978	52,165	51,5978	9.135
01 Feb 2025	52,5309	-0,42	-0,80%	52,81	52,999	52,5309	6.549
31 Gen 2025	52,954	0,45	0,86%	53,1094	53,1382	52,86	2.209
30 Gen 2025	52,5025	-0,18	-0,35%	52,72	52,72	52,5025	913
29 Gen 2025	52,6861	-0,67	-1,26%	53,37	53,37	52,605	1.504
28 Gen 2025	53,36	0,83	1,58%	52,92	53,36	52,92	877