Dati storici Invesco KBW High Dividen... - KBWD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,01	15,26	14,5733	14,95	234.790	-0,355	-2,37%
1 Mese	15,19	15,80	14,5733	15,29	244.321	-0,535	-3,52%
3 Mesi	15,055	15,80	14,12	14,97	245.844	-0,40	-2,66%
6 Mesi	15,0999	15,80	14,12	15,06	206.896	-0,4449	-2,95%
1 Anno	15,26	16,38	14,12	15,14	166.534	-0,605	-3,96%
3 Anni	19,03	19,8109	13,04	15,55	125.987	-4,38	-22,99%
5 Anni	16,01	21,65	8,9503	16,33	137.131	-1,36	-8,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	14,67	-0,35	-2,33%	15,05	15,05	14,5733	358.045
10 Mar 2025	15,02	-0,20	-1,31%	15,12	15,2565	14,91	228.148
08 Mar 2025	15,22	0,27	1,81%	14,98	15,26	14,955	257.861
07 Mar 2025	14,95	-0,10	-0,66%	15,00	15,04	14,885	168.853
06 Mar 2025	15,05	0,05	0,33%	15,01	15,075	14,87	197.314
05 Mar 2025	15,00	-0,21	-1,38%	15,10	15,155	14,88	330.370
04 Mar 2025	15,21	-0,32	-2,06%	15,45	15,5082	15,13	404.077
01 Mar 2025	15,53	0,20	1,30%	15,34	15,5568	15,34	645.468
28 Feb 2025	15,33	-0,12	-0,78%	15,43	15,43	15,30	270.780
27 Feb 2025	15,45	0,02	0,13%	15,46	15,55	15,3899	160.585
26 Feb 2025	15,43	0,06	0,39%	15,41	15,48	15,315	163.939
25 Feb 2025	15,37	-0,21	-1,35%	15,47	15,47	15,30	161.909
22 Feb 2025	15,58	-0,11	-0,70%	15,72	15,80	15,515	187.021
21 Feb 2025	15,69	0,00	0,00%	15,63	15,70	15,5865	129.975
20 Feb 2025	15,69	0,07	0,45%	15,58	15,6976	15,56	136.355
19 Feb 2025	15,62	0,06	0,39%	15,57	15,6576	15,57	225.413
15 Feb 2025	15,56	0,15	0,97%	15,41	15,57	15,41	279.965
14 Feb 2025	15,41	0,16	1,05%	15,30	15,41	15,28	220.159
13 Feb 2025	15,25	-0,08	-0,52%	15,22	15,28	15,155	263.161