Dati storici Invesco NASDAQ Next Gen ... - QQQJ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,70	32,23	30,59	31,74	104.119	1,32	4,30%
1 Mese	30,065	32,23	29,46	31,09	87.358	1,96	6,50%
3 Mesi	28,28	32,23	27,84	30,13	81.836	3,74	13,22%
6 Mesi	28,10	32,23	26,32	28,93	95.511	3,92	13,95%
1 Anno	24,94	32,23	24,721	27,95	111.988	7,08	28,39%
3 Anni	34,5739	34,78	21,145	26,97	178.929	-2,55	-7,39%
5 Anni	27,11	36,244	21,145	29,70	276.525	4,91	18,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	32,02	0,03	0,09%	32,07	32,19	31,8604	38.696
27 Nov 2024	31,99	-0,11	-0,34%	32,08	32,08	31,86	44.093
26 Nov 2024	32,10	0,56	1,78%	31,86	32,23	31,86	246.792
23 Nov 2024	31,54	0,17	0,54%	31,44	31,5977	31,42	46.602
22 Nov 2024	31,37	0,44	1,42%	30,9664	31,4281	30,9664	130.508
21 Nov 2024	30,93	0,26	0,85%	30,70	30,93	30,59	52.602
20 Nov 2024	30,67	0,07	0,23%	30,39	30,71	30,3331	63.724
19 Nov 2024	30,60	0,12	0,39%	30,50	30,67	30,46	53.334
16 Nov 2024	30,48	-0,48	-1,55%	30,82	30,82	30,42	52.891
15 Nov 2024	30,96	-0,39	-1,24%	31,3398	31,34	30,9543	49.470
14 Nov 2024	31,35	-0,18	-0,57%	31,48	31,56	31,2743	63.528
13 Nov 2024	31,53	-0,29	-0,91%	31,63	31,68	31,41	79.759
12 Nov 2024	31,82	0,07	0,22%	31,75	31,83	31,5348	112.990
09 Nov 2024	31,75	0,42	1,34%	31,4399	31,766	31,40	77.072
08 Nov 2024	31,33	0,62	2,02%	31,19	31,42	31,19	191.574
07 Nov 2024	30,71	0,63	2,09%	30,625	30,715	30,41	179.952
06 Nov 2024	30,08	0,41	1,38%	29,69	30,08	29,69	52.566
05 Nov 2024	29,67	0,00	0,00%	29,67	29,9199	29,61	104.817
01 Nov 2024	29,67	0,21	0,71%	29,60	29,8269	29,60	42.185
31 Ott 2024	29,46	-0,64	-2,13%	29,85	29,87	29,46	62.924
30 Ott 2024	30,10	-0,15	-0,50%	30,065	30,32	30,065	39.767
29 Ott 2024	30,25	0,04	0,13%	30,1101	30,32	30,1101	34.223