Dati storici abrdn Life Sciences Inve... - HQL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,47	13,495	13,00	13,19	202.362	-0,25	-1,86%
1 Mese	14,05	14,41	13,00	13,61	155.685	-0,83	-5,91%
3 Mesi	13,87	14,42	13,00	13,62	145.332	-0,65	-4,69%
6 Mesi	14,94	15,684	13,00	14,05	106.392	-1,72	-11,51%
1 Anno	13,71	15,8999	12,76	14,14	96.750	-0,49	-3,57%
3 Anni	16,12	17,14	11,34	13,98	95.466	-2,90	-17,99%
5 Anni	16,00	22,70	11,34	15,74	92.121	-2,78	-17,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	13,22	0,08	0,61%	13,15	13,255	13,11	256.607
07 Mar 2025	13,14	-0,16	-1,20%	13,17	13,2699	13,1063	250.362
06 Mar 2025	13,30	0,27	2,07%	13,09	13,30	13,08	170.977
05 Mar 2025	13,03	-0,23	-1,73%	13,15	13,189	13,00	162.582
04 Mar 2025	13,26	-0,18	-1,34%	13,47	13,495	13,19	171.280
01 Mar 2025	13,44	0,09	0,67%	13,35	13,48	13,27	87.009
28 Feb 2025	13,35	-0,08	-0,60%	13,42	13,5218	13,32	164.328
27 Feb 2025	13,43	-0,13	-0,96%	13,61	13,62	13,37	130.229
26 Feb 2025	13,56	-0,08	-0,59%	13,71	13,71	13,46	108.247
25 Feb 2025	13,64	-0,21	-1,52%	14,39	14,39	13,6301	154.356
22 Feb 2025	13,85	-0,42	-2,94%	13,90	13,99	13,79	150.136
21 Feb 2025	14,27	0,07	0,49%	14,25	14,41	14,16	176.276
20 Feb 2025	14,20	0,03	0,21%	14,24	14,25	14,17	127.744
19 Feb 2025	14,17	0,18	1,29%	14,07	14,20	14,07	200.655
15 Feb 2025	13,99	0,03	0,21%	14,03	14,21	13,98	99.663
14 Feb 2025	13,96	0,16	1,16%	13,81	13,98	13,7501	113.078
13 Feb 2025	13,80	0,03	0,22%	13,72	13,80	13,66	162.026
12 Feb 2025	13,77	-0,17	-1,22%	13,91	13,92	13,73	107.679
11 Feb 2025	13,94	-0,09	-0,64%	14,05	14,0688	13,88	164.775