Dati storici Strategy Shares Nasdaq 7... - HNDL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,28	21,91	21,28	21,69	98.567	0,52	2,44%
1 Mese	21,00	21,91	20,93	21,58	83.288	0,80	3,81%
3 Mesi	21,67	22,44	20,93	21,73	87.945	0,13	0,60%
6 Mesi	21,26	22,44	20,93	21,83	82.642	0,54	2,54%
1 Anno	20,76	22,44	20,01	21,34	90.793	1,04	5,01%
3 Anni	24,57	24,7119	18,26	21,33	176.109	-2,77	-11,27%
5 Anni	24,90	26,95	12,15	23,62	243.590	-3,10	-12,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	21,64	-0,14	-0,64%	21,80	21,8217	21,62	57.246
07 Feb 2025	21,78	-0,02	-0,09%	21,91	21,91	21,71	81.937
06 Feb 2025	21,80	0,16	0,74%	21,60	21,8891	21,60	121.730
05 Feb 2025	21,64	0,03	0,14%	21,5232	21,6697	21,52	64.059
04 Feb 2025	21,61	-0,08	-0,37%	21,48	21,7199	21,28	135.406
01 Feb 2025	21,69	-0,08	-0,37%	21,74	21,81	21,5401	43.739
31 Gen 2025	21,77	0,21	0,97%	21,56	21,77	21,56	57.396
30 Gen 2025	21,56	-0,07	-0,32%	21,52	21,70	21,5107	61.274
29 Gen 2025	21,63	0,03	0,14%	21,71	21,71	21,53	59.096
28 Gen 2025	21,60	-0,17	-0,78%	21,51	21,60	21,50	78.640
25 Gen 2025	21,77	0,08	0,37%	21,75	21,8496	21,73	66.009
24 Gen 2025	21,69	0,00	0,00%	21,69	21,69	21,69	0
23 Gen 2025	21,69	-0,10	-0,46%	21,89	21,89	21,69	52.147
22 Gen 2025	21,79	0,21	0,97%	21,70	21,82	21,6985	87.465
18 Gen 2025	21,58	0,04	0,19%	21,52	21,66	21,52	84.803
17 Gen 2025	21,54	0,10	0,47%	21,38	21,54	21,3501	84.219
16 Gen 2025	21,44	0,33	1,56%	21,51	21,51	21,35	179.669
15 Gen 2025	21,11	0,07	0,33%	21,05	21,11	20,93	61.183
14 Gen 2025	21,04	-0,05	-0,24%	21,00	21,10	20,96	91.926
11 Gen 2025	21,09	-0,27	-1,26%	21,25	21,2805	21,08	73.328