Dati storici VanEck Fabless Semicondu... - SMHX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,66	27,6625	26,01	26,77	57.114	0,8214	3,08%
1 Mese	26,83	28,83	25,68	27,11	39.868	0,6514	2,43%
3 Mesi	25,28	28,83	21,99	26,33	28.469	2,20	8,71%
6 Mesi	25,33	28,83	21,99	26,30	28.097	2,15	8,49%
1 Anno	25,33	28,83	21,99	26,30	28.097	2,15	8,49%
3 Anni	25,33	28,83	21,99	26,30	28.097	2,15	8,49%
5 Anni	25,33	28,83	21,99	26,30	28.097	2,15	8,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	27,49	0,55	2,04%	27,60	27,6625	26,9221	50.636
21 Nov 2024	26,9416	-0,05	-0,18%	26,99	26,99	26,48	29.964
20 Nov 2024	26,99	0,51	1,93%	26,4293	26,99	26,38	69.004
19 Nov 2024	26,48	0,25	0,95%	26,21	26,53	26,075	70.624
16 Nov 2024	26,23	-0,90	-3,32%	26,66	26,7604	26,01	65.342
15 Nov 2024	27,13	-0,14	-0,51%	27,47	27,489	27,04	15.467
14 Nov 2024	27,27	-0,47	-1,69%	27,63	27,68	27,2099	28.012
13 Nov 2024	27,74	-0,13	-0,47%	27,98	28,0196	27,38	25.456
12 Nov 2024	27,87	-0,80	-2,78%	28,67	28,67	27,59	57.666
09 Nov 2024	28,666	-0,04	-0,12%	28,71	28,71	28,40	26.866
08 Nov 2024	28,7011	0,42	1,49%	28,7001	28,83	28,65	31.503
07 Nov 2024	28,28	1,07	3,93%	27,8088	28,33	27,6428	28.282
06 Nov 2024	27,21	1,11	4,24%	26,79	27,21	26,79	44.603
05 Nov 2024	26,1034	-0,08	-0,31%	26,26	26,51	26,1034	27.900
01 Nov 2024	26,1856	0,30	1,17%	26,21	26,376	25,9882	22.383
31 Ott 2024	25,8836	-1,33	-4,87%	26,82	26,82	25,68	51.812
30 Ott 2024	27,21	-0,63	-2,28%	27,3412	27,49	27,14	34.938
29 Ott 2024	27,8441	0,82	3,03%	27,20	27,97	27,04	32.808
28 Ott 2024	27,0245	0,09	0,35%	27,11	27,1391	26,98	46.000
26 Ott 2024	26,93	0,39	1,47%	26,83	27,29	26,83	38.095
25 Ott 2024	26,5395	0,01	0,04%	26,61	26,61	26,4299	12.239
24 Ott 2024	26,53	-0,54	-1,99%	27,07	27,07	26,17	29.216
23 Ott 2024	27,07	0,04	0,14%	26,841	27,09	26,8175	28.476