Dati storici VanEck Semiconductor ETF - SMH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	222,94	236,04	222,24	231,93	5.937.576	11,73	5,26%
1 Mese	204,49	236,04	203,93	219,22	6.198.708	30,18	14,76%
3 Mesi	211,01	239,1416	198,44	220,15	8.016.531	23,66	11,21%
6 Mesi	163,69	239,1416	156,56	199,88	7.932.981	70,98	43,36%
1 Anno	132,15	239,1416	127,95	174,19	7.928.911	102,52	77,58%
3 Anni	120,415	239,1416	83,485	146,52	5.774.059	114,26	94,88%
5 Anni	67,295	239,1416	48,00	131,81	5.177.483	167,38	248,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	234,67	-0,33	-0,14%	232,96	234,92	231,87	4.395.467
21 Mag 2024	235,00	4,75	2,06%	231,47	236,04	230,885	4.985.955
18 Mag 2024	230,25	-1,95	-0,84%	233,59	233,82	228,62	5.237.906
17 Mag 2024	232,20	-1,70	-0,73%	233,75	235,11	232,10	6.207.788
16 Mag 2024	233,90	6,82	3,00%	229,27	234,00	228,54	8.208.498
15 Mag 2024	227,08	3,82	1,71%	222,94	227,325	222,24	5.047.733
14 Mag 2024	223,26	-0,04	-0,02%	224,00	224,545	222,32	3.971.997
11 Mag 2024	223,30	3,32	1,51%	222,96	225,44	222,45	6.126.085
10 Mag 2024	219,98	-1,42	-0,64%	221,49	221,77	218,905	4.022.920
09 Mag 2024	221,40	0,67	0,30%	218,95	221,86	218,70	5.403.749
08 Mag 2024	220,73	-1,94	-0,87%	222,55	223,18	220,64	5.066.499
07 Mag 2024	222,67	4,94	2,27%	219,37	222,68	218,22	5.340.444
04 Mag 2024	217,73	5,70	2,69%	215,92	218,36	215,15	6.375.777
03 Mag 2024	212,03	4,18	2,01%	211,37	212,74	207,31	6.381.265
02 Mag 2024	207,85	-6,24	-2,91%	211,18	214,54	206,1075	12.943.339
01 Mag 2024	214,09	-4,29	-1,96%	217,34	219,62	214,09	4.940.865
30 Apr 2024	218,38	0,74	0,34%	217,48	218,61	214,90	4.813.804
27 Apr 2024	217,64	5,44	2,56%	212,53	218,675	211,94	6.364.919
26 Apr 2024	212,20	4,16	2,00%	207,09	213,68	206,66	8.427.285
25 Apr 2024	208,04	0,24	0,12%	212,64	213,14	206,95	6.560.153
24 Apr 2024	207,80	4,78	2,35%	204,49	208,58	203,93	7.294.948
23 Apr 2024	203,02	3,81	1,91%	200,97	204,38	199,15	9.788.598