Dati storici Global X Video Games and... - HERO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,50	20,50	19,39	19,75	19.330	1,04	5,33%
1 Mese	20,16	20,64	18,85	19,63	21.877	0,38	1,88%
3 Mesi	20,44	21,24	18,85	20,30	26.040	0,10	0,49%
6 Mesi	18,93	21,24	18,82	20,07	29.978	1,61	8,51%
1 Anno	19,81	21,565	17,75	19,91	28.120	0,73	3,69%
3 Anni	32,41	33,02	16,57	25,16	81.990	-11,87	-36,62%
5 Anni	15,06	37,23	13,977	26,87	111.357	5,48	36,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	20,54	0,45	2,24%	20,36	20,54	20,3123	12.895
03 Mag 2024	20,09	0,44	2,24%	19,78	20,19	19,78	23.303
02 Mag 2024	19,65	0,19	0,98%	19,48	19,76	19,4486	5.165
01 Mag 2024	19,46	-0,54	-2,70%	19,77	19,77	19,39	38.710
30 Apr 2024	20,00	0,39	1,99%	19,83	20,00	19,65	19.153
27 Apr 2024	19,61	0,24	1,24%	19,50	19,77	19,50	10.318
26 Apr 2024	19,37	-0,25	-1,27%	19,29	19,43	19,07	15.361
25 Apr 2024	19,62	0,17	0,87%	19,62	19,65	19,45	5.509
24 Apr 2024	19,45	0,02	0,10%	19,33	19,55	19,211	18.891
23 Apr 2024	19,43	0,43	2,26%	19,23	19,43	19,09	13.387
20 Apr 2024	19,00	-0,29	-1,50%	19,12	19,16	18,85	6.865
19 Apr 2024	19,29	0,08	0,42%	19,32	19,49	19,21	8.864
18 Apr 2024	19,21	-0,08	-0,41%	19,32	19,41	19,21	10.264
17 Apr 2024	19,29	-0,07	-0,36%	19,28	19,3565	19,08	62.034
16 Apr 2024	19,36	-0,32	-1,63%	19,68	19,68	19,17	106.404
13 Apr 2024	19,68	-0,65	-3,20%	20,06	20,06	19,56	12.751
12 Apr 2024	20,33	0,21	1,04%	20,23	20,33	20,07	19.778
11 Apr 2024	20,12	-0,51	-2,47%	20,28	20,30	20,09	9.551
10 Apr 2024	20,63	0,27	1,33%	20,50	20,64	20,3901	19.869
09 Apr 2024	20,36	-0,04	-0,20%	20,35	20,4851	20,26	20.294
06 Apr 2024	20,40	0,25	1,24%	20,16	20,40	20,04	11.063