VanEck ETFs NV (2TCB) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	61,7699	1,81	3,02%	61,7299	61,7699	61,7299	13
19 Mar 2025	59,9592	0,72	1,22%	61,0004	63,406	59,3743	34
18 Mar 2025	59,239	-2,24	-3,64%	59,1555	59,239	59,1555	3
17 Mar 2025	61,4799	1,07	1,77%	61,2399	61,4899	61,2399	21
14 Mar 2025	60,4101	-0,05	-0,08%	61,0399	61,0399	60,4101	2
13 Mar 2025	60,4601	-0,80	-1,31%	58,8213	62,2662	58,8213	48
12 Mar 2025	61,2599	-2,24	-3,53%	61,1799	61,2599	60,5401	50
11 Mar 2025	63,5007	4,01	6,74%	61,5199	63,5007	61,5199	71
10 Mar 2025	59,4893	-0,97	-1,61%	60,1611	61,7099	59,4893	295
07 Mar 2025	60,4621	-1,33	-2,15%	59,1138	63,8578	59,1138	129
06 Mar 2025	61,7899	-0,77	-1,23%	61,0366	61,7899	61,0366	220
05 Mar 2025	62,5599	-1,34	-2,10%	63,389	63,389	61,9301	46
04 Mar 2025	63,8999	0,81	1,28%	63,8549	63,8999	60,4711	48
03 Mar 2025	63,0899	-0,81	-1,27%	63,1286	63,4399	63,0899	33
28 Feb 2025	63,8999	0,37	0,58%	63,4999	63,8999	62,8301	207
27 Feb 2025	63,5299	-0,37	-0,58%	63,3999	63,5299	63,0201	5
26 Feb 2025	63,8999	0,00	0,00%	63,8999	63,8999	63,8999	0
25 Feb 2025	63,8999	0,62	0,98%	63,2299	63,8999	63,2299	3
24 Feb 2025	63,2799	0,70	1,12%	63,3099	63,3099	63,2799	8
21 Feb 2025	62,5801	-0,59	-0,93%	62,5801	62,5801	62,5801	16
20 Feb 2025	63,1699	0,09	0,14%	63,1699	63,1699	63,1699	12
19 Feb 2025	63,0799	1,95	3,20%	63,0799	63,0799	62,4201	6
18 Feb 2025	61,1263	-1,95	-3,10%	63,3999	63,3999	61,1263	153
17 Feb 2025	63,0799	0,51	0,81%	63,90	63,90	63,0399	18
14 Feb 2025	62,5701	-0,38	-0,60%	62,5701	62,5701	62,5701	200
13 Feb 2025	62,9499	0,00	0,00%	62,9499	62,9499	62,9499	0
12 Feb 2025	62,9499	0,00	0,00%	62,9499	62,9499	62,9499	75
11 Feb 2025	62,9499	1,69	2,75%	62,9499	62,9499	62,9499	159
10 Feb 2025	61,263	-1,27	-2,03%	62,2593	63,1699	61,263	137
07 Feb 2025	62,5301	-0,53	-0,84%	63,1299	63,1299	62,4801	52
06 Feb 2025	63,0597	0,23	0,37%	63,0099	63,0597	40,40	302
05 Feb 2025	62,8299	0,77	1,24%	61,6085	62,8399	61,6085	111
04 Feb 2025	62,0601	-0,22	-0,36%	63,1553	63,1553	62,0601	2
03 Feb 2025	62,2832	-0,13	-0,20%	60,2268	63,2411	60,2268	156
31 Gen 2025	62,4101	-0,21	-0,34%	62,6199	62,6199	62,4101	175
30 Gen 2025	62,62	1,05	1,71%	61,5361	62,62	61,5361	342
29 Gen 2025	61,5701	-0,39	-0,63%	61,5701	61,5701	61,5701	280
28 Gen 2025	61,9599	0,61	0,99%	61,9599	61,9599	61,9599	1
27 Gen 2025	61,3501	-0,85	-1,37%	61,9399	61,9399	61,3501	22
24 Gen 2025	62,1999	-0,31	-0,50%	62,3199	62,3199	62,1999	11
23 Gen 2025	62,5131	0,64	1,04%	62,2499	62,5131	62,0999	36
22 Gen 2025	61,8701	-0,75	-1,20%	62,6199	62,6199	61,8701	5
21 Gen 2025	62,6199	1,31	2,14%	61,4501	62,6199	61,4401	75
20 Gen 2025	61,3101	-0,08	-0,13%	61,9499	61,9499	61,3101	11
17 Gen 2025	61,3901	-0,30	-0,49%	61,9499	61,9499	61,3901	812
16 Gen 2025	61,6899	0,04	0,06%	61,1001	61,6899	61,1001	81
15 Gen 2025	61,6499	0,37	0,60%	61,2999	61,6499	61,2999	69
14 Gen 2025	61,2799	0,00	0,00%	61,2799	61,2799	61,2799	0
13 Gen 2025	61,2799	-0,34	-0,55%	61,2699	61,2799	61,2699	20
10 Gen 2025	61,6199	-0,42	-0,68%	61,6199	61,6199	61,6199	200
09 Gen 2025	62,0399	0,65	1,06%	62,0399	62,0399	62,0399	1
08 Gen 2025	61,3901	0,84	1,39%	61,4401	61,8199	61,3901	3
07 Gen 2025	60,5487	-1,41	-2,28%	61,8299	61,8499	60,5487	778
06 Gen 2025	61,9599	0,90	1,47%	62,4269	62,4269	61,9599	16
03 Gen 2025	61,0595	-0,25	-0,41%	62,7804	62,7804	61,0595	35
02 Gen 2025	61,3101	0,06	0,10%	61,4225	61,9599	61,3101	193
30 Dic 2024	61,2501	-0,56	-0,91%	61,9027	61,9027	61,2501	19
27 Dic 2024	61,8099	-0,01	-0,02%	61,5257	61,8099	61,5257	151
23 Dic 2024	61,8199	0,13	0,21%	61,7799	61,8199	61,7799	169