Dati storici VanEck Semiconductor ETF - SMH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	245,82	249,15	234,17	242,75	6.392.615	1,65	0,67%
1 Mese	245,25	261,88	234,17	246,72	6.137.213	2,22	0,91%
3 Mesi	220,62	262,26	216,46	245,14	6.146.859	26,85	12,17%
6 Mesi	245,35	283,07	200,535	245,27	7.668.180	2,12	0,86%
1 Anno	159,2507	283,07	156,56	224,84	7.832.015	88,22	55,40%
3 Anni	153,37	283,07	83,485	168,34	6.558.344	94,10	61,35%
5 Anni	67,295	283,07	48,00	148,93	5.446.722	180,18	267,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	247,87	5,74	2,37%	243,35	249,15	243,35	8.022.366
29 Nov 2024	242,13	3,88	1,63%	240,07	244,49	239,59	5.558.495
28 Nov 2024	238,25	-3,17	-1,31%	239,66	239,72	234,17	6.883.551
27 Nov 2024	241,42	-2,24	-0,92%	245,94	246,12	239,89	4.927.599
26 Nov 2024	243,66	-0,96	-0,39%	246,35	246,35	242,2765	4.465.427
23 Nov 2024	244,62	-1,48	-0,60%	245,91	246,64	243,31	4.616.570
22 Nov 2024	246,10	3,56	1,47%	245,52	248,1899	239,60	8.673.751
21 Nov 2024	242,54	-1,64	-0,67%	243,33	243,75	238,655	7.452.320
20 Nov 2024	244,18	2,64	1,09%	241,82	244,27	240,60	4.407.387
19 Nov 2024	241,54	1,59	0,66%	238,7392	242,17	237,39	7.473.141
16 Nov 2024	239,95	-8,23	-3,32%	244,29	244,57	238,8001	9.367.452
15 Nov 2024	248,18	0,55	0,22%	250,19	250,96	247,38	4.487.052
14 Nov 2024	247,63	-4,23	-1,68%	250,57	251,18	247,22	5.442.316
13 Nov 2024	251,86	-1,67	-0,66%	253,10	253,57	248,86	6.490.792
12 Nov 2024	253,53	-5,81	-2,24%	257,06	257,18	250,99	7.556.262
09 Nov 2024	259,34	-1,68	-0,64%	260,76	261,88	257,92	3.859.643
08 Nov 2024	261,02	6,21	2,44%	258,58	261,15	258,14	5.202.138
07 Nov 2024	254,81	6,50	2,62%	252,71	255,69	250,21	7.170.923
06 Nov 2024	248,31	4,04	1,65%	245,87	249,04	245,60	4.248.341
05 Nov 2024	244,27	-0,48	-0,20%	245,31	247,51	243,41	5.087.345