Dati storici Global X PropTech ETF - PTEC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,14	31,68	30,14	30,97	6	1,48	4,91%
1 Mese	30,64	31,68	28,46	29,57	55	0,9806	3,20%
3 Mesi	30,65	32,18	28,46	30,37	62	0,9706	3,17%
6 Mesi	25,78	32,18	25,05	29,21	89	5,84	22,66%
1 Anno	25,14	32,18	24,34	28,28	78	6,48	25,78%
3 Anni	25,19	32,18	24,1934	28,16	75	6,43	25,53%
5 Anni	25,19	32,18	24,1934	28,16	75	6,43	25,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	31,6206	0,18	0,57%	31,49	31,6206	31,49	1
09 Mag 2024	31,44	-0,24	-0,76%	31,42	31,44	31,42	2
08 Mag 2024	31,68	0,15	0,48%	31,60	31,68	31,60	1
07 Mag 2024	31,5298	0,39	1,26%	31,5298	31,5298	31,5298	5
04 Mag 2024	31,1388	0,44	1,43%	31,39	31,39	31,1388	2
03 Mag 2024	30,70	0,89	2,99%	30,14	30,70	30,14	18
02 Mag 2024	29,81	-0,22	-0,73%	29,98	29,98	29,81	10
01 Mag 2024	30,03	-0,54	-1,77%	30,42	30,42	30,03	4
30 Apr 2024	30,57	0,17	0,56%	30,54	30,57	30,54	9
27 Apr 2024	30,40	0,63	2,12%	29,90	30,40	29,90	4
26 Apr 2024	29,77	-0,19	-0,63%	29,71	29,77	29,71	6
25 Apr 2024	29,96	0,09	0,30%	29,92	29,96	29,92	308
24 Apr 2024	29,87	0,68	2,32%	29,32	29,87	29,32	3
23 Apr 2024	29,1914	0,73	2,57%	29,01	29,1914	29,01	2
20 Apr 2024	28,46	-0,21	-0,73%	28,60	28,60	28,46	3
19 Apr 2024	28,6707	-0,22	-0,78%	28,99	28,99	28,6707	6
18 Apr 2024	28,8953	-0,09	-0,33%	29,11	29,11	28,8953	2
17 Apr 2024	28,99	-0,23	-0,79%	29,09	29,09	28,99	406
16 Apr 2024	29,22	-0,45	-1,52%	30,07	30,07	29,22	6
13 Apr 2024	29,67	-1,00	-3,25%	30,27	30,27	29,67	4
12 Apr 2024	30,6677	0,17	0,55%	30,64	30,6677	30,64	4
11 Apr 2024	30,50	-0,93	-2,95%	30,91	30,91	30,50	0