Dati storici First Trust NASDAQ 100 T... - QTEC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	197,18	203,155	193,92	198,81	153.265	5,50	2,79%
1 Mese	189,59	203,16	185,36	195,27	164.270	13,09	6,90%
3 Mesi	197,00	204,12	185,36	195,37	139.004	5,68	2,88%
6 Mesi	171,53	204,12	169,99	191,44	128.149	31,15	18,16%
1 Anno	184,37	206,52	165,65	190,14	115.309	18,31	9,93%
3 Anni	153,55	206,52	95,225	152,35	141.050	49,13	32,00%
5 Anni	106,09	206,52	60,33	139,26	159.624	96,59	91,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Feb 2025	201,96	2,04	1,02%	199,33	202,16	198,80	85.236
05 Feb 2025	199,92	3,12	1,59%	197,90	200,3837	197,90	71.682
04 Feb 2025	196,80	-2,17	-1,09%	194,585	198,28	193,92	152.861
01 Feb 2025	198,97	0,85	0,43%	200,41	202,6499	198,13	322.125
31 Gen 2025	198,12	2,12	1,08%	197,18	199,26	196,61	134.423
30 Gen 2025	196,00	-0,49	-0,25%	197,31	197,31	194,44	122.730
29 Gen 2025	196,49	2,74	1,41%	193,72	197,4173	191,74	244.588
28 Gen 2025	193,75	-5,93	-2,97%	193,06	196,289	191,12	157.102
25 Gen 2025	199,68	-2,62	-1,30%	201,76	201,87	199,51	148.316
24 Gen 2025	202,30	0,00	0,00%	202,30	202,30	202,30	0
23 Gen 2025	202,30	3,44	1,73%	200,61	203,16	200,61	110.995
22 Gen 2025	198,86	2,23	1,13%	198,27	200,1582	196,8961	158.339
18 Gen 2025	196,63	3,61	1,87%	197,24	197,26	195,4817	128.191
17 Gen 2025	193,02	0,28	0,15%	194,07	195,29	192,72	93.558
16 Gen 2025	192,74	3,61	1,91%	192,48	194,06	192,25	264.653
15 Gen 2025	189,13	1,86	0,99%	189,10	189,65	187,09	167.995
14 Gen 2025	187,27	-1,57	-0,83%	185,74	187,60	185,36	227.082
11 Gen 2025	188,84	-3,27	-1,70%	189,59	190,1084	187,585	202.707
09 Gen 2025	192,11	-1,10	-0,57%	192,29	192,84	190,3376	114.730
08 Gen 2025	193,21	-3,15	-1,60%	196,2536	196,88	192,0856	115.525
07 Gen 2025	196,36	3,53	1,83%	196,28	198,25	195,62	224.224