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.	186,76	189,94	172,905	178,88	318.559	-11,55	-6,18%
1 Mese	200,48	211,25	172,905	189,05	207.679	-25,27	-12,60%
3 Mesi	200,10	211,25	172,905	192,09	164.675	-24,89	-12,44%
6 Mesi	183,46	211,25	172,905	192,79	138.881	-8,25	-4,50%
1 Anno	190,98	211,25	165,65	190,23	120.388	-15,77	-8,26%
3 Anni	135,62	211,25	95,225	155,24	131.114	39,59	29,19%
5 Anni	80,12	211,25	60,33	142,15	156.568	95,09	118,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	175,21	0,30	0,17%	175,11	178,22	172,905	436.439
10 Mar 2025	174,91	-8,87	-4,83%	179,28	179,5436	173,07	532.993
08 Mar 2025	183,78	1,88	1,03%	182,22	184,395	178,38	113.550
07 Mar 2025	181,90	-7,61	-4,02%	184,84	187,14	181,40	296.044
06 Mar 2025	189,51	3,15	1,69%	186,76	189,94	184,525	213.768
05 Mar 2025	186,36	-0,03	-0,02%	184,97	190,08	181,77	302.960
04 Mar 2025	186,39	-4,02	-2,11%	192,3453	193,05	184,95	252.543
01 Mar 2025	190,41	1,89	1,00%	186,695	190,75	186,69	205.288
28 Feb 2025	188,52	-6,59	-3,38%	196,73	197,29	188,25	213.058
27 Feb 2025	195,11	1,75	0,91%	194,81	197,07	193,8427	141.755
26 Feb 2025	193,36	-4,19	-2,12%	196,1999	196,405	192,02	244.097
25 Feb 2025	197,55	-3,94	-1,96%	200,185	200,29	196,39	217.006
22 Feb 2025	201,49	-6,34	-3,05%	208,29	208,4454	201,165	137.399
21 Feb 2025	207,83	-2,58	-1,23%	209,86	209,86	206,39	113.143
20 Feb 2025	210,41	-0,26	-0,12%	210,07	211,25	208,2122	95.068
19 Feb 2025	210,67	2,87	1,38%	208,235	210,9165	208,235	88.943
15 Feb 2025	207,80	0,97	0,47%	206,729	208,11	206,29	104.267
14 Feb 2025	206,83	3,75	1,85%	204,84	207,11	204,27	177.002
13 Feb 2025	203,08	0,44	0,22%	200,48	203,39	200,2169	60.581