Dati storici abrdn Global Infrastruct... - ASGI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,85	19,14	17,85	18,51	87.332	1,37	7,69%
1 Mese	16,79	19,14	16,58	17,61	68.897	2,43	14,49%
3 Mesi	17,22	19,14	16,58	17,52	74.644	2,00	11,63%
6 Mesi	16,29	19,14	16,29	17,55	78.484	2,93	18,01%
1 Anno	17,95	19,14	14,96	17,22	67.938	1,27	7,09%
3 Anni	20,98	23,00	14,96	18,00	38.962	-1,76	-8,37%
5 Anni	19,00	23,00	14,96	18,13	38.064	0,2231	1,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	19,00	-0,08	-0,42%	18,99	19,14	18,77	139.670
14 Mag 2024	19,08	0,43	2,31%	18,68	19,12	18,6589	117.642
11 Mag 2024	18,65	0,41	2,25%	18,34	18,65	18,34	141.521
10 Mag 2024	18,24	0,28	1,56%	18,00	18,2404	17,9608	55.183
09 Mag 2024	17,96	0,07	0,39%	17,91	17,99	17,91	79.382
08 Mag 2024	17,89	0,02	0,12%	17,85	17,99	17,85	42.933
07 Mag 2024	17,8683	0,11	0,61%	17,74	17,901	17,74	40.045
04 Mag 2024	17,76	0,15	0,85%	17,65	17,88	17,65	66.852
03 Mag 2024	17,61	0,29	1,67%	17,38	17,69	17,38	118.271
02 Mag 2024	17,32	0,13	0,76%	17,20	17,4332	17,17	60.949
01 Mag 2024	17,19	-0,15	-0,87%	17,38	17,38	17,18	45.372
30 Apr 2024	17,34	0,13	0,76%	17,22	17,41	17,22	69.020
27 Apr 2024	17,21	-0,12	-0,69%	17,40	17,42	17,20	45.980
26 Apr 2024	17,33	0,02	0,12%	17,21	17,36	17,175	56.429
25 Apr 2024	17,31	0,12	0,70%	17,23	17,31	17,1258	49.953
24 Apr 2024	17,19	0,22	1,30%	16,96	17,20	16,92	47.514
23 Apr 2024	16,97	0,05	0,30%	16,86	17,00	16,77	56.052
20 Apr 2024	16,92	0,18	1,08%	16,83	16,94	16,83	45.844
19 Apr 2024	16,74	0,00	0,00%	16,76	16,88	16,74	87.396
18 Apr 2024	16,74	0,13	0,81%	16,64	16,77	16,64	64.785
17 Apr 2024	16,605	-0,13	-0,81%	16,64	16,65	16,58	74.276
16 Apr 2024	16,74	-0,23	-1,36%	17,04	17,115	16,73	59.732