Dati storici First Trust Nasdaq Food ... - FTXG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,58	25,05	24,275	24,63	8.849	0,4694	1,91%
1 Mese	24,07	25,05	23,6201	24,40	11.173	0,9794	4,07%
3 Mesi	23,48	25,05	23,42	24,24	17.971	1,57	6,68%
6 Mesi	23,03	25,05	22,9465	23,99	33.640	2,02	8,77%
1 Anno	27,63	27,77	21,55	24,92	297.624	-2,58	-9,34%
3 Anni	26,83	29,66	21,55	26,21	211.493	-1,78	-6,64%
5 Anni	20,58	29,66	15,0673	26,18	129.280	4,47	21,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	25,0494	0,20	0,81%	24,86	25,05	24,86	2.488
10 Mag 2024	24,8483	0,13	0,54%	24,73	24,8599	24,72	5.525
09 Mag 2024	24,7154	-0,05	-0,22%	24,77	24,823	24,71	12.829
08 Mag 2024	24,77	0,37	1,52%	24,55	24,77	24,55	8.524
07 Mag 2024	24,40	-0,12	-0,50%	24,52	24,545	24,275	12.691
04 Mag 2024	24,5218	-0,01	-0,03%	24,58	24,58	24,39	4.678
03 Mag 2024	24,53	0,32	1,32%	24,37	24,581	24,37	18.739
02 Mag 2024	24,21	-0,26	-1,06%	24,33	24,36	24,1475	11.641
01 Mag 2024	24,47	-0,27	-1,09%	24,70	24,74	24,445	29.770
30 Apr 2024	24,74	0,24	0,98%	24,55	24,74	24,54	3.517
27 Apr 2024	24,50	-0,11	-0,46%	24,54	24,6201	24,50	4.569
26 Apr 2024	24,6144	-0,11	-0,43%	24,80	24,80	24,56	8.761
25 Apr 2024	24,72	0,22	0,90%	24,31	24,75	24,30	10.946
24 Apr 2024	24,50	-0,01	-0,04%	24,50	24,52	24,44	30.962
23 Apr 2024	24,51	0,19	0,78%	24,37	24,572	24,3097	11.920
20 Apr 2024	24,32	0,30	1,24%	24,02	24,33	24,02	8.281
19 Apr 2024	24,0214	0,12	0,51%	23,95	24,0214	23,92	3.532
18 Apr 2024	23,90	0,14	0,59%	23,87	23,9195	23,80	8.062
17 Apr 2024	23,76	0,02	0,09%	23,74	23,80	23,681	3.863
16 Apr 2024	23,7398	-0,04	-0,17%	23,93	23,96	23,6201	8.811
13 Apr 2024	23,78	-0,42	-1,72%	24,07	24,07	23,76	15.848