Dati storici WisdomTree Cybersecurity - WCBR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,71	29,90	28,645	29,08	39.477	-0,45	-1,51%
1 Mese	30,91	32,71	28,645	31,24	50.737	-1,65	-5,34%
3 Mesi	30,08	32,71	27,8061	30,02	37.148	-0,82	-2,73%
6 Mesi	24,47	32,71	23,67	28,65	27.413	4,79	19,57%
1 Anno	27,01	32,71	22,20	26,21	39.997	2,25	8,33%
3 Anni	23,10	32,71	14,16	24,27	28.978	6,16	26,67%
5 Anni	24,36	32,71	14,16	24,35	27.274	4,90	20,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	29,26	0,55	1,92%	28,67	29,55	28,28	29.419
04 Mar 2025	28,71	-0,88	-2,97%	29,86	29,90	28,645	37.004
01 Mar 2025	29,59	0,66	2,28%	29,04	29,59	28,86	24.308
28 Feb 2025	28,93	-0,59	-2,00%	29,83	29,83	28,875	95.147
27 Feb 2025	29,52	0,20	0,68%	29,46	29,78	29,38	25.257
26 Feb 2025	29,32	-0,40	-1,35%	29,71	29,75	28,8311	15.671
25 Feb 2025	29,72	-0,46	-1,52%	30,24	30,24	29,23	34.229
22 Feb 2025	30,18	-1,23	-3,92%	31,39	31,39	30,1538	25.432
21 Feb 2025	31,41	-0,71	-2,21%	31,96	31,96	30,96	22.570
20 Feb 2025	32,12	-0,47	-1,46%	32,48	32,48	31,91	17.690
19 Feb 2025	32,5945	0,06	0,20%	32,67	32,67	32,30	53.271
15 Feb 2025	32,53	-0,08	-0,25%	32,71	32,71	32,3277	26.908
14 Feb 2025	32,61	0,28	0,87%	32,27	32,655	32,00	32.447
13 Feb 2025	32,33	0,19	0,59%	31,82	32,4079	31,69	21.786
12 Feb 2025	32,14	-0,41	-1,26%	32,35	32,4399	32,0069	34.917
11 Feb 2025	32,55	0,64	2,01%	32,20	32,6534	32,1001	22.011
08 Feb 2025	31,91	0,50	1,59%	31,86	32,20	31,71	61.504
07 Feb 2025	31,41	-0,37	-1,16%	31,80	31,80	31,29	34.720
06 Feb 2025	31,78	0,29	0,92%	31,43	31,78	31,17	363.333