Fineco Global Meta e Games ESG UCITS ETF (METAA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 133.3 | 2.9 | 2.22 | 133.3 | 133.3 | 133.3 | 25 |
| 1719503700 | 130.4 | 0.1 | 0.08 | 130.4 | 130.4 | 130.4 | 30 |
| 1719417300 | 130.3 | 0 | 0.00 | 130.3 | 130.3 | 130.3 | 0 |
| 1719330900 | 130.3 | 0.5 | 0.39 | 130.3 | 130.3 | 130.3 | 7 |
| 1719244500 | 129.8 | -2.8 | -2.11 | 130.69999 | 130.69999 | 129.8 | 25 |
| 1718985300 | 132.6 | 0 | 0.00 | 132.6 | 132.6 | 132.6 | 0 |
| 1718898900 | 132.6 | 0.9 | 0.68 | 132.19999 | 132.6 | 132.19999 | 100 |
| 1718812500 | 131.69999 | 0 | 0.00 | 131.69999 | 131.69999 | 131.69999 | 0 |
| 1718726100 | 131.69999 | 0.2 | 0.15 | 131.4 | 131.69999 | 131.19999 | 96 |
| 1718639700 | 131.5 | 2.5 | 1.94 | 131.5 | 131.5 | 131.5 | 8 |
| 1718380500 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1718294100 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1718207700 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1718121300 | 129 | -1.5 | -1.15 | 129.6 | 129.6 | 129 | 69 |
| 1718034900 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 0 |
| 1717775700 | 130.5 | 0.4 | 0.31 | 130.5 | 130.5 | 130.5 | 10 |
| 1717689300 | 130.1 | 2.6 | 2.04 | 129.5 | 130.1 | 128.9 | 216 |
| 1717602900 | 127.5 | 1.5 | 1.19 | 126.9 | 127.5 | 126.8 | 36 |
| 1717516500 | 126 | -1.5 | -1.18 | 126 | 126 | 126 | 6 |
| 1717430100 | 127.5 | 3.5 | 2.82 | 126.5 | 128.9 | 126.5 | 91 |
| 1717170900 | 124 | -1.6 | -1.27 | 124 | 124 | 124 | 5 |
| 1717084500 | 125.6 | -0.7 | -0.55 | 126.1 | 126.1 | 125.6 | 85 |
| 1716998100 | 126.3 | 1.1 | 0.88 | 126.3 | 126.3 | 126.3 | 20 |
| 1716911700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1716825300 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1716566100 | 125.2 | -1.7 | -1.34 | 125.2 | 125.2 | 125.2 | 1 |
| 1716479700 | 126.9 | 1.1 | 0.87 | 126.9 | 126.9 | 126.9 | 1 |
| 1716393300 | 125.8 | 0 | 0.00 | 125.7 | 125.8 | 125.7 | 88 |
| 1716306900 | 125.8 | 0 | 0.00 | 125.8 | 125.8 | 125.8 | 0 |
| 1716220500 | 125.8 | -0.2 | -0.16 | 126.5 | 126.5 | 125.8 | 35 |
| 1715961300 | 126 | -1.3 | -1.02 | 125.8 | 126 | 125.8 | 18 |
| 1715874900 | 127.3 | 1.8 | 1.43 | 127.4 | 127.4 | 127.2 | 16 |
| 1715788500 | 125.5 | -0.7 | -0.55 | 126.5 | 126.5 | 125.5 | 83 |
| 1715702100 | 126.2 | 3.2 | 2.60 | 123.1 | 126.4 | 123.1 | 212 |
| 1715615700 | 123 | 1 | 0.82 | 122.5 | 123 | 122.5 | 111 |
| 1715356500 | 122 | -0.8 | -0.65 | 127.66 | 127.66 | 121.9 | 21 |
| 1715270100 | 122.8 | -0.2 | -0.16 | 122.8 | 122.8 | 122.8 | 60 |
| 1715183700 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1715097300 | 123 | 0.5 | 0.41 | 123.5 | 123.5 | 123 | 58 |
| 1715010900 | 122.5 | 2.2 | 1.83 | 127.6 | 127.6 | 121.6 | 145 |
| 1714751700 | 120.3 | 0 | 0.00 | 120.3 | 120.3 | 120.3 | 0 |
| 1714665300 | 120.3 | -0.7 | -0.58 | 119.9 | 120.3 | 119.9 | 8 |
| 1714492500 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1714406100 | 121 | 2.6 | 2.20 | 120.7 | 121.2 | 120.7 | 31 |
| 1714146900 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118.4 | 0 |
| 1714060500 | 118.4 | -1.3 | -1.09 | 125.3 | 125.3 | 117.6 | 104 |
| 1713974100 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 0 |
| 1713887700 | 119.7 | 1.7 | 1.44 | 119.7 | 119.7 | 119.7 | 1 |
| 1713801300 | 118 | 1.8 | 1.55 | 115.6 | 118 | 115.5 | 28 |
| 1713542100 | 116.2 | -2.2 | -1.86 | 116.2 | 116.2 | 116.2 | 4 |
| 1713455700 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118.4 | 0 |
| 1713369300 | 118.4 | 1.3 | 1.11 | 117.9 | 118.4 | 117.9 | 46 |
| 1713282900 | 117.1 | -3 | -2.50 | 117.1 | 117.1 | 117.1 | 10 |
| 1713196500 | 120.1 | -2.7 | -2.20 | 120.8 | 120.8 | 120.1 | 30 |
| 1712937300 | 122.8 | 0.8 | 0.66 | 122.8 | 122.8 | 122.8 | 44 |
| 1712850900 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1712764500 | 122 | 0.1 | 0.08 | 122 | 122.4 | 121.5 | 418 |
| 1712678100 | 121.9 | 1.9 | 1.58 | 121.5 | 121.9 | 121.5 | 100 |
| 1712591700 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1712332500 | 120 | -1.2 | -0.99 | 120 | 120 | 120 | 10 |
| 1712246100 | 121.2 | 0 | 0.00 | 121.6 | 121.6 | 121.2 | 31 |
| 1712159700 | 121.2 | -0.3 | -0.25 | 127.66 | 127.66 | 121.2 | 53 |
| 1712073300 | 121.5 | -1.9 | -1.54 | 126.78 | 126.78 | 121.3 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
