Fineco Global Meta e Games ESG UCITS ETF (METAA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 154.44999 | 0.23 | 0.15 | 155.83 | 155.83 | 154.08 | 17 |
| 1741193700 | 154.22 | 1.76 | 1.15 | 155.97 | 156.46 | 154.22 | 12 |
| 1741107300 | 152.46 | -7.53 | -4.71 | 156.85 | 156.85 | 152.46 | 120 |
| 1741020900 | 159.99 | -0.5 | -0.31 | 162.03 | 162.03 | 159.99 | 56 |
| 1740761700 | 160.49 | -3.51 | -2.14 | 160.6 | 160.6 | 160.49 | 4 |
| 1740675300 | 164 | 0.37 | 0.23 | 164 | 164 | 164 | 30 |
| 1740588900 | 163.63 | 1.91 | 1.18 | 165.36 | 165.36 | 162.66 | 25 |
| 1740502500 | 161.72 | -8.02 | -4.72 | 167.19 | 167.47 | 161.72 | 176 |
| 1740416100 | 169.74 | -2.67 | -1.55 | 169.99 | 169.99 | 168.46 | 156 |
| 1740156900 | 172.41 | -2.84 | -1.62 | 174.27 | 174.54 | 172.41 | 111 |
| 1740070500 | 175.25 | -0.84 | -0.48 | 174.86 | 175.51 | 174.21 | 204 |
| 1739984100 | 176.09 | 0.52 | 0.30 | 177.12 | 177.12 | 175.53 | 126 |
| 1739897700 | 175.57 | 0.47 | 0.27 | 177.16 | 177.72 | 175.57 | 253 |
| 1739811300 | 175.1 | 0.93 | 0.53 | 175.42 | 175.42 | 174.38 | 68 |
| 1739552100 | 174.17 | 1.27 | 0.73 | 173.58 | 174.18 | 173 | 149 |
| 1739465700 | 172.9 | 3.92 | 2.32 | 172.2 | 173.52 | 170.27 | 225 |
| 1739379300 | 168.98 | -1.51 | -0.89 | 168.09 | 168.98 | 168.09 | 67 |
| 1739292900 | 170.49 | 0.55 | 0.32 | 170.78 | 170.78 | 170.4 | 119 |
| 1739206500 | 169.94 | 2.14 | 1.28 | 170.95 | 170.95 | 168.02 | 110 |
| 1738947300 | 167.8 | 2.02 | 1.22 | 167.28 | 167.8 | 166.19999 | 186 |
| 1738860900 | 165.78 | 1.66 | 1.01 | 166.91 | 167.58 | 165.78 | 95 |
| 1738774500 | 164.12 | 0.26 | 0.16 | 163.91999 | 164.12 | 163.91999 | 24 |
| 1738688100 | 163.86 | 1.2 | 0.74 | 161.11 | 163.88 | 161 | 395 |
| 1738601700 | 162.66 | -3.02 | -1.82 | 163.35 | 163.35 | 162.66 | 10 |
| 1738342500 | 165.68 | 1.31 | 0.80 | 165.34 | 165.76 | 165.27 | 61 |
| 1738256100 | 164.37 | 2.26 | 1.39 | 164.47 | 164.47 | 164 | 18 |
| 1738169700 | 162.11 | 3.07 | 1.93 | 167.8 | 167.8 | 162.11 | 307 |
| 1738083300 | 159.04 | 3.66 | 2.36 | 159.27 | 159.27 | 159.04 | 17 |
| 1737996900 | 155.38 | -7.7 | -4.72 | 159.81 | 159.81 | 155.38 | 117 |
| 1737737700 | 163.08 | 3.3 | 2.07 | 162.02 | 163.08 | 162.02 | 207 |
| 1737651300 | 159.78 | 1.5 | 0.95 | 160.61 | 160.61 | 159.57 | 230 |
| 1737564900 | 158.28 | 0 | 0.00 | 158.28 | 158.28 | 158.28 | 0 |
| 1737478500 | 158.28 | -0.15 | -0.09 | 159.19999 | 159.19999 | 158.28 | 76 |
| 1737392100 | 158.43 | -1.07 | -0.67 | 158.51 | 158.51 | 158.43 | 26 |
| 1737132900 | 159.5 | 0.91 | 0.57 | 158.16 | 159.5 | 158.16 | 50 |
| 1737046500 | 158.59 | 4.13 | 2.67 | 159.03 | 159.03 | 158.59 | 52 |
| 1736960100 | 154.46 | -0.2 | -0.13 | 154.46 | 154.46 | 154.46 | 7 |
| 1736873700 | 154.66 | 0 | 0.00 | 154.66 | 154.66 | 154.66 | 0 |
| 1736787300 | 154.66 | -1.19 | -0.76 | 155.09 | 155.09 | 154.1 | 119 |
| 1736528100 | 155.85 | -1.39 | -0.88 | 156.76 | 156.76 | 155.65 | 78 |
| 1736441700 | 157.24 | -0.91 | -0.58 | 156.93 | 157.24 | 156.93 | 18 |
| 1736355300 | 158.15 | -1.99 | -1.24 | 158.18 | 158.18 | 158.15 | 14 |
| 1736268900 | 160.13999 | -2.03 | -1.25 | 158.91999 | 160.44999 | 158.91999 | 296 |
| 1736182500 | 162.16999 | 2.33 | 1.46 | 159.99 | 162.16999 | 159.99 | 154 |
| 1735923300 | 159.84 | 3.65 | 2.34 | 155.91999 | 159.84 | 155.91999 | 25 |
| 1735836900 | 156.19 | 1.14 | 0.74 | 156.19 | 156.19 | 156.19 | 20 |
| 1735577700 | 155.05 | -3.28 | -2.07 | 155.47999 | 155.47999 | 155.05 | 88 |
| 1735318500 | 158.33 | 1.91 | 1.22 | 163.4 | 163.4 | 158.33 | 4 |
| 1734972900 | 156.41999 | 4.72 | 3.11 | 155.21 | 156.41999 | 155.21 | 81 |
| 1734713700 | 151.69999 | -3.7 | -2.38 | 152.4 | 152.4 | 151.04 | 101 |
| 1734627300 | 155.4 | -3.08 | -1.94 | 155.15 | 155.5 | 154.3 | 140 |
| 1734540900 | 158.47999 | -0.46 | -0.29 | 158.47999 | 158.47999 | 158.47999 | 6 |
| 1734454500 | 158.94 | 0.3 | 0.19 | 159.36 | 159.63999 | 157.32 | 263 |
| 1734368100 | 158.63999 | 1.15 | 0.73 | 165.5 | 173.75 | 157.16 | 199 |
| 1734108900 | 157.49 | -1.89 | -1.19 | 168 | 168 | 157.49 | 204 |
| 1734022500 | 159.38 | 0.72 | 0.45 | 160.08 | 160.08 | 159.38 | 36 |
| 1733936100 | 158.66 | -0.92 | -0.58 | 158.05 | 158.66 | 157.96 | 65 |
| 1733849700 | 159.58 | -3.92 | -2.40 | 159.47999 | 159.58 | 159.47999 | 4 |
| 1733763300 | 163.5 | 2.71 | 1.69 | 171.2 | 171.2 | 162.55 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
