Dati storici Invesco PHLX Semiconduct... - SOXQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,27	40,64	39,21	40,12	449.976	0,33	0,82%
1 Mese	41,62	43,50	37,65	39,88	393.809	-1,02	-2,45%
3 Mesi	38,96	43,50	37,58	39,86	363.711	1,64	4,21%
6 Mesi	39,30	43,50	35,54	39,90	390.550	1,30	3,31%
1 Anno	35,67	46,82	33,7481	39,91	365.940	4,93	13,82%
3 Anni	26,67	46,82	16,45	35,97	169.053	13,93	52,23%
5 Anni	25,35	46,82	16,45	35,51	145.751	15,25	60,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	40,61	0,52	1,30%	40,08	40,625	40,06	754.019
13 Feb 2025	40,09	0,12	0,30%	39,35	40,11	39,35	370.903
12 Feb 2025	39,97	-0,03	-0,08%	39,64	40,24	39,64	368.053
11 Feb 2025	40,00	0,55	1,39%	39,79	40,13	39,79	352.667
08 Feb 2025	39,45	-0,66	-1,65%	40,27	40,31	39,21	404.236
07 Feb 2025	40,11	0,02	0,05%	39,95	40,20	39,70	281.544
06 Feb 2025	40,09	0,91	2,32%	39,24	40,17	38,94	416.993
05 Feb 2025	39,18	0,42	1,08%	38,76	39,33	38,6371	407.061
04 Feb 2025	38,76	-0,74	-1,87%	38,38	39,20	38,20	372.539
01 Feb 2025	39,50	-0,12	-0,30%	39,86	40,65	39,365	245.662
31 Gen 2025	39,62	0,90	2,32%	39,41	39,79	39,06	197.959
30 Gen 2025	38,72	0,10	0,26%	38,98	39,07	38,30	366.715
29 Gen 2025	38,62	0,43	1,13%	38,55	38,79	37,65	564.870
28 Gen 2025	38,19	-3,85	-9,16%	39,2379	39,5805	37,67	879.182
25 Gen 2025	42,04	-1,02	-2,37%	42,90	42,97	41,88	255.580
24 Gen 2025	43,06	0,00	0,00%	43,06	43,06	43,06	0
23 Gen 2025	43,06	0,71	1,68%	42,91	43,50	42,85	391.508
22 Gen 2025	42,35	0,54	1,29%	42,14	42,71	41,80	225.666
18 Gen 2025	41,81	1,17	2,88%	41,62	41,87	41,35	233.403
17 Gen 2025	40,64	0,06	0,15%	41,29	41,41	40,64	259.772
16 Gen 2025	40,58	0,84	2,11%	40,34	40,80	40,27	371.569
15 Gen 2025	39,74	0,25	0,63%	39,96	40,15	39,29	436.132