Dati storici SGI Enhanced Nasdaq 100 ... - QXQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,04	28,57	27,6601	28,44	32.271	0,4876	1,74%
1 Mese	27,65	28,65	27,12	28,19	14.441	0,8776	3,17%
3 Mesi	27,27	29,10	26,6485	27,49	16.351	1,26	4,61%
6 Mesi	24,66	29,10	23,99	27,16	10.350	3,87	15,68%
1 Anno	25,22	29,10	23,16	26,66	10.963	3,31	13,11%
3 Anni	25,22	29,10	23,16	26,66	10.963	3,31	13,11%
5 Anni	25,22	29,10	23,16	26,66	10.963	3,31	13,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	28,5276	0,12	0,42%	28,47	28,57	28,47	3.467
14 Feb 2025	28,4094	0,40	1,44%	28,235	28,4094	28,20	3.392
13 Feb 2025	28,0056	0,06	0,20%	27,8601	28,06	27,8601	2.648
12 Feb 2025	27,95	-0,53	-1,86%	27,93	28,04	27,71	2.890
11 Feb 2025	28,48	0,81	2,93%	27,98	28,48	27,98	147.946
08 Feb 2025	27,67	-0,38	-1,35%	28,04	28,17	27,6601	4.481
07 Feb 2025	28,05	0,16	0,56%	27,9565	28,44	27,9565	8.623
06 Feb 2025	27,8932	0,14	0,52%	27,58	27,8932	27,58	591
05 Feb 2025	27,75	0,32	1,17%	27,46	27,845	27,46	10.367
04 Feb 2025	27,43	-0,28	-1,02%	27,205	27,6199	27,205	4.664
01 Feb 2025	27,7134	-0,04	-0,14%	28,01	28,17	27,70	3.754
31 Gen 2025	27,7519	0,12	0,43%	27,74	28,65	27,58	22.200
30 Gen 2025	27,6336	-0,04	-0,16%	27,80	27,80	27,51	7.578
29 Gen 2025	27,6768	0,40	1,46%	27,68	27,71	27,645	2.900
28 Gen 2025	27,2788	-0,78	-2,77%	27,33	27,33	27,12	6.048
25 Gen 2025	28,0566	-0,09	-0,31%	28,22	28,23	28,04	14.310
24 Gen 2025	28,1425	0,00	0,00%	28,1425	28,1425	28,1425	0
23 Gen 2025	28,1425	0,36	1,29%	28,20	28,2489	28,10	5.075
22 Gen 2025	27,7831	0,16	0,58%	27,70	27,8899	27,6271	9.262
18 Gen 2025	27,6241	0,37	1,37%	27,65	27,71	27,6241	3.203