Dati storici VanEck Fabless Semicondu... - SMHX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,11	32,19	27,102	29,48	116.727	-3,19	-10,25%
1 Mese	29,73	32,19	27,102	29,84	77.835	-1,81	-6,09%
3 Mesi	26,48	32,19	26,01	29,08	58.071	1,44	5,44%
6 Mesi	25,33	32,19	21,99	28,19	42.738	2,59	10,22%
1 Anno	25,33	32,19	21,99	28,19	42.738	2,59	10,22%
3 Anni	25,33	32,19	21,99	28,19	42.738	2,59	10,22%
5 Anni	25,33	32,19	21,99	28,19	42.738	2,59	10,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Gen 2025	27,49	-3,89	-12,40%	28,99	29,01	27,102	232.313
25 Gen 2025	31,38	-0,57	-1,78%	32,15	32,15	31,2467	51.311
24 Gen 2025	31,95	0,00	0,00%	31,95	31,95	31,95	0
23 Gen 2025	31,95	0,79	2,54%	31,74	32,19	31,74	71.909
22 Gen 2025	31,16	0,38	1,23%	31,11	31,349	30,75	111.373
18 Gen 2025	30,78	0,95	3,18%	30,53	30,78	30,3407	64.265
17 Gen 2025	29,83	-0,23	-0,77%	30,50	30,50	29,83	58.534
16 Gen 2025	30,06	0,78	2,66%	29,78	30,159	29,6007	53.499
15 Gen 2025	29,28	0,01	0,03%	29,69	29,83	29,00	27.855
14 Gen 2025	29,27	-0,21	-0,71%	28,89	29,27	28,82	74.167
11 Gen 2025	29,48	-0,72	-2,38%	29,81	29,81	29,125	78.261
09 Gen 2025	30,20	-0,03	-0,10%	30,10	30,2501	29,7434	58.175
08 Gen 2025	30,23	-0,98	-3,14%	31,58	31,58	30,084	90.740
07 Gen 2025	31,21	0,72	2,36%	31,19	31,66	31,10	101.288
04 Gen 2025	30,49	0,90	3,04%	29,88	30,50	29,8245	59.361
03 Gen 2025	29,59	0,33	1,13%	29,51	29,91	29,22	57.153
01 Gen 2025	29,26	-0,36	-1,22%	29,73	29,73	29,16	55.157
31 Dic 2024	29,62	-0,51	-1,69%	29,54	29,87	29,2668	55.184