Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche VictoryShares US 500 Enh...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 67,8837 | -0,95 | -1,38% | 68,8281 | 68,8334 | 67,7633 | 0 |
| 27 Mar 2025 | 68,831 | -0,17 | -0,25% | 69,0001 | 69,197 | 68,5001 | 0 |
| 26 Mar 2025 | 69,0036 | -0,05 | -0,07% | 69,0544 | 69,4508 | 68,8293 | 0 |
| 25 Mar 2025 | 69,0545 | -0,10 | -0,15% | 69,1571 | 69,2947 | 68,7424 | 0 |
| 24 Mar 2025 | 69,1579 | 1,04 | 1,53% | 68,1119 | 69,2212 | 68,1119 | 0 |
| 21 Mar 2025 | 68,1133 | -0,28 | -0,40% | 68,388 | 68,3884 | 67,533 | 0 |
| 20 Mar 2025 | 68,3892 | -0,26 | -0,37% | 68,645 | 68,8315 | 68,2039 | 0 |
| 19 Mar 2025 | 68,6451 | 0,57 | 0,84% | 68,0699 | 68,9309 | 68,0672 | 0 |
| 18 Mar 2025 | 68,0715 | -0,43 | -0,62% | 68,5031 | 68,5031 | 67,8206 | 0 |
| 17 Mar 2025 | 68,4993 | 0,88 | 1,30% | 67,6188 | 68,7448 | 67,5476 | 0 |
| 14 Mar 2025 | 67,621 | 1,30 | 1,96% | 66,3175 | 67,6904 | 66,3175 | 0 |
| 13 Mar 2025 | 66,3195 | -0,69 | -1,04% | 67,0129 | 67,1055 | 66,0671 | 0 |
| 12 Mar 2025 | 67,014 | -0,22 | -0,33% | 67,2379 | 67,7249 | 66,5842 | 0 |
| 11 Mar 2025 | 67,2362 | -0,84 | -1,23% | 68,0692 | 68,0692 | 66,9338 | 0 |
| 10 Mar 2025 | 68,0747 | -1,18 | -1,71% | 69,1564 | 69,1564 | 67,5699 | 0 |
| 07 Mar 2025 | 69,2564 | 0,52 | 0,76% | 68,7304 | 69,3967 | 68,1474 | 0 |
| 06 Mar 2025 | 68,7336 | -0,79 | -1,14% | 69,5269 | 69,527 | 68,4209 | 0 |
| 05 Mar 2025 | 69,5269 | 0,60 | 0,87% | 68,9251 | 69,7137 | 68,594 | 0 |
| 04 Mar 2025 | 68,9282 | -1,25 | -1,79% | 70,1784 | 70,1784 | 68,7115 | 0 |
| 03 Mar 2025 | 70,1824 | -0,70 | -0,99% | 70,8857 | 71,3637 | 69,8176 | 0 |
| 28 Feb 2025 | 70,8874 | 0,94 | 1,35% | 69,9388 | 70,9219 | 69,8165 | 0 |
| 27 Feb 2025 | 69,9426 | -0,48 | -0,68% | 70,4186 | 70,8197 | 69,9248 | 0 |
| 26 Feb 2025 | 70,4182 | -0,16 | -0,23% | 70,5789 | 71,0181 | 70,2986 | 0 |
| 25 Feb 2025 | 70,582 | 0,06 | 0,08% | 70,5188 | 70,7838 | 70,1102 | 0 |
| 24 Feb 2025 | 70,5226 | 0,05 | 0,07% | 70,4699 | 70,8533 | 70,2869 | 0 |
| 21 Feb 2025 | 70,4715 | -1,03 | -1,44% | 71,5015 | 71,5179 | 70,3594 | 0 |
| 20 Feb 2025 | 71,5021 | -0,40 | -0,56% | 71,9009 | 71,9009 | 71,0553 | 0 |
| 19 Feb 2025 | 71,9014 | 0,09 | 0,13% | 71,8062 | 71,9598 | 71,5432 | 0 |
| 18 Feb 2025 | 71,8064 | 0,38 | 0,54% | 71,4194 | 71,8068 | 71,3631 | 0 |
| 14 Feb 2025 | 71,4223 | -0,14 | -0,19% | 71,5578 | 71,7753 | 71,3829 | 0 |
| 13 Feb 2025 | 71,5578 | 0,60 | 0,85% | 70,9548 | 71,5979 | 70,9548 | 0 |
| 12 Feb 2025 | 70,957 | -0,39 | -0,55% | 71,3505 | 71,3505 | 70,5905 | 0 |
| 11 Feb 2025 | 71,3514 | -0,07 | -0,10% | 71,4212 | 71,4212 | 71,0281 | 0 |
| 10 Feb 2025 | 71,4213 | 0,22 | 0,31% | 71,1939 | 71,5153 | 71,1517 | 0 |
| 07 Feb 2025 | 71,1989 | -0,43 | -0,60% | 71,5847 | 71,8346 | 71,1197 | 0 |
| 06 Feb 2025 | 71,6258 | -0,04 | -0,06% | 71,6716 | 71,8937 | 71,2204 | 0 |
| 05 Feb 2025 | 71,6674 | 0,39 | 0,55% | 71,2747 | 71,6884 | 71,0616 | 0 |
| 04 Feb 2025 | 71,274 | 0,06 | 0,09% | 71,2104 | 71,4717 | 71,0988 | 0 |
| 03 Feb 2025 | 71,2122 | -0,31 | -0,44% | 71,5179 | 71,518 | 70,2373 | 0 |
| 31 Gen 2025 | 71,5249 | -0,52 | -0,73% | 72,0451 | 72,2301 | 71,4586 | 0 |
| 30 Gen 2025 | 72,0474 | 0,71 | 1,00% | 71,3343 | 72,2367 | 71,3343 | 0 |
| 29 Gen 2025 | 71,336 | -0,18 | -0,25% | 71,5217 | 71,7931 | 71,2267 | 0 |
| 28 Gen 2025 | 71,5183 | -0,23 | -0,32% | 71,7456 | 71,8564 | 71,3895 | 0 |
| 27 Gen 2025 | 71,7489 | -0,04 | -0,06% | 71,7935 | 71,7943 | 71,296 | 0 |
| 24 Gen 2025 | 71,7929 | -0,02 | -0,03% | 71,8163 | 71,9777 | 71,6769 | 0 |
| 23 Gen 2025 | 71,8163 | 0,23 | 0,33% | 71,5822 | 71,8445 | 71,3446 | 0 |
| 22 Gen 2025 | 71,5818 | -0,20 | -0,28% | 71,7875 | 71,9202 | 71,5573 | 0 |
| 21 Gen 2025 | 71,782 | 0,84 | 1,19% | 70,936 | 71,7876 | 70,936 | 0 |
| 17 Gen 2025 | 70,938 | 0,33 | 0,46% | 70,61 | 71,1846 | 70,61 | 0 |
| 16 Gen 2025 | 70,6118 | 0,62 | 0,88% | 69,9976 | 70,6864 | 69,9328 | 0 |
| 15 Gen 2025 | 69,9954 | 0,74 | 1,07% | 69,2538 | 70,3434 | 69,2538 | 0 |
| 14 Gen 2025 | 69,2535 | 0,64 | 0,93% | 68,6139 | 69,3252 | 68,6139 | 0 |
| 13 Gen 2025 | 68,6151 | 0,50 | 0,73% | 68,114 | 68,6243 | 67,7744 | 0 |
| 10 Gen 2025 | 68,1169 | -1,12 | -1,61% | 69,2295 | 69,2295 | 68,0496 | 0 |
| 08 Gen 2025 | 69,2324 | 0,15 | 0,22% | 68,9688 | 69,239 | 68,5273 | 0 |
| 07 Gen 2025 | 69,0814 | -0,25 | -0,36% | 69,3353 | 69,6723 | 68,839 | 0 |
| 06 Gen 2025 | 69,3337 | -0,14 | -0,20% | 69,4717 | 69,9721 | 69,2428 | 0 |
| 03 Gen 2025 | 69,4718 | 0,62 | 0,89% | 68,8563 | 69,5782 | 68,8365 | 0 |
| 02 Gen 2025 | 68,8559 | -0,14 | -0,20% | 68,9904 | 69,5602 | 68,5645 | 0 |
| 31 Dic 2024 | 68,9926 | 0,00 | -0,01% | 68,9947 | 69,3493 | 68,8045 | 0 |
| 30 Dic 2024 | 68,9974 | -0,62 | -0,89% | 69,6158 | 69,6158 | 68,4891 | 0 |
