Dati storici Global X Nasdaq 100 Cove... - QYLG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,02	27,4999	25,6006	26,94	58.292	-1,20	-4,44%
1 Mese	28,84	29,3332	25,6006	27,82	40.164	-3,02	-10,47%
3 Mesi	33,88	34,19	25,6006	28,48	44.534	-8,06	-23,79%
6 Mesi	30,78	34,19	25,6006	29,36	25.280	-4,96	-16,11%
1 Anno	30,26	34,19	25,6006	29,95	24.261	-4,44	-14,67%
3 Anni	27,67	34,19	21,055	27,44	25.533	-1,85	-6,69%
5 Anni	26,57	34,20	21,055	28,31	22.528	-0,75	-2,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	25,82	-0,02	-0,08%	25,83	26,10	25,5487	30.011
10 Mar 2025	25,84	-1,01	-3,76%	26,40	26,42	25,6006	53.887
08 Mar 2025	26,85	0,20	0,75%	26,61	26,9461	26,2312	47.176
07 Mar 2025	26,65	-0,77	-2,81%	27,03	27,2129	26,6005	20.491
06 Mar 2025	27,42	0,30	1,11%	27,16	27,4999	26,84	125.787
05 Mar 2025	27,12	0,00	0,00%	27,02	27,48	26,70	47.386
04 Mar 2025	27,12	-0,59	-2,13%	28,11	28,11	26,97	45.526
01 Mar 2025	27,71	0,34	1,24%	27,25	27,78	27,11	68.833
28 Feb 2025	27,37	-0,70	-2,49%	28,27	28,2813	27,36	27.870
27 Feb 2025	28,07	0,04	0,14%	28,13	28,27	27,8758	48.030
26 Feb 2025	28,03	-0,31	-1,09%	28,33	28,33	27,845	25.233
25 Feb 2025	28,34	-0,38	-1,32%	28,71	28,71	28,30	59.538
22 Feb 2025	28,72	-0,50	-1,71%	29,23	29,28	28,711	33.546
21 Feb 2025	29,22	-0,09	-0,31%	29,31	29,31	29,12	26.817
20 Feb 2025	29,31	0,05	0,17%	29,25	29,3332	29,20	18.344
19 Feb 2025	29,26	0,00	0,00%	29,30	29,30	29,15	32.920
15 Feb 2025	29,26	0,12	0,41%	29,20	29,28	29,14	23.627
14 Feb 2025	29,14	0,25	0,87%	29,01	29,1499	28,96	28.278
13 Feb 2025	28,89	0,04	0,15%	28,71	28,936	28,65	13.934