Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Smartetfs Asia Pacific D...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 15,7107 | 0,01 | 0,04% | 15,61 | 15,73 | 15,61 | 12.093 |
| 20 Mar 2025 | 15,705 | -0,18 | -1,11% | 15,68 | 15,74 | 15,68 | 3.364 |
| 19 Mar 2025 | 15,8807 | 0,00 | -0,02% | 15,88 | 16,07 | 15,855 | 4.747 |
| 18 Mar 2025 | 15,8842 | -0,17 | -1,05% | 15,96 | 15,96 | 15,8842 | 11.723 |
| 17 Mar 2025 | 16,0529 | 0,13 | 0,80% | 15,92 | 16,20 | 15,92 | 9.138 |
| 14 Mar 2025 | 15,925 | 0,28 | 1,79% | 15,86 | 16,05 | 15,86 | 5.055 |
| 13 Mar 2025 | 15,645 | -0,09 | -0,59% | 15,61 | 15,645 | 15,59 | 788 |
| 12 Mar 2025 | 15,7375 | 0,07 | 0,45% | 15,71 | 15,74 | 15,69 | 9.590 |
| 11 Mar 2025 | 15,6663 | 0,11 | 0,68% | 15,69 | 15,69 | 15,5904 | 43.401 |
| 10 Mar 2025 | 15,56 | -0,35 | -2,20% | 15,71 | 15,73 | 15,53 | 5.055 |
| 08 Mar 2025 | 15,91 | 0,14 | 0,91% | 15,79 | 15,97 | 15,745 | 25.472 |
| 07 Mar 2025 | 15,7671 | -0,18 | -1,11% | 15,90 | 15,90 | 15,76 | 2.287 |
| 06 Mar 2025 | 15,9438 | 0,24 | 1,52% | 15,83 | 15,9438 | 15,825 | 761 |
| 05 Mar 2025 | 15,705 | 0,20 | 1,30% | 15,57 | 15,705 | 15,5301 | 902 |
| 04 Mar 2025 | 15,5039 | -0,17 | -1,06% | 15,73 | 15,73 | 15,495 | 2.897 |
| 01 Mar 2025 | 15,67 | -0,14 | -0,89% | 15,60 | 15,71 | 15,59 | 3.346 |
| 28 Feb 2025 | 15,81 | -0,21 | -1,34% | 15,98 | 15,98 | 15,81 | 4.619 |
| 27 Feb 2025 | 16,0245 | 0,21 | 1,32% | 15,98 | 16,0668 | 15,98 | 3.929 |
| 26 Feb 2025 | 15,815 | -0,06 | -0,38% | 15,88 | 15,88 | 15,74 | 2.960 |
| 25 Feb 2025 | 15,875 | 0,00 | 0,03% | 15,90 | 15,91 | 15,86 | 1.095 |
| 22 Feb 2025 | 15,8701 | -0,16 | -0,98% | 16,05 | 16,07 | 15,8544 | 5.516 |
| 21 Feb 2025 | 16,027 | 0,03 | 0,17% | 16,03 | 16,04 | 15,98 | 3.103 |
| 20 Feb 2025 | 16,00 | 0,05 | 0,34% | 15,94 | 16,00 | 15,9128 | 8.853 |
| 19 Feb 2025 | 15,9465 | 0,01 | 0,04% | 16,01 | 16,01 | 15,9465 | 60.312 |
| 15 Feb 2025 | 15,94 | 0,10 | 0,65% | 15,93 | 15,97 | 15,92 | 5.470 |
| 14 Feb 2025 | 15,8365 | -0,02 | -0,15% | 15,70 | 15,8365 | 15,70 | 16 |
| 13 Feb 2025 | 15,86 | 0,12 | 0,76% | 15,74 | 15,86 | 15,74 | 470 |
| 12 Feb 2025 | 15,74 | 0,05 | 0,35% | 15,66 | 15,74 | 15,66 | 843 |
| 11 Feb 2025 | 15,6857 | 0,05 | 0,29% | 15,70 | 15,70 | 15,676 | 1.616 |
| 08 Feb 2025 | 15,64 | 0,03 | 0,19% | 15,76 | 15,76 | 15,6157 | 877 |
| 07 Feb 2025 | 15,61 | 0,05 | 0,35% | 15,62 | 15,62 | 15,60 | 246 |
| 06 Feb 2025 | 15,555 | -0,08 | -0,51% | 15,59 | 15,59 | 15,555 | 975 |
| 05 Feb 2025 | 15,635 | 0,19 | 1,24% | 15,56 | 15,64 | 15,56 | 896 |
| 04 Feb 2025 | 15,443 | -0,10 | -0,62% | 15,35 | 15,443 | 15,35 | 115 |
| 01 Feb 2025 | 15,5386 | -0,19 | -1,19% | 15,71 | 15,72 | 15,5386 | 2.580 |
| 31 Gen 2025 | 15,725 | 0,11 | 0,71% | 15,64 | 15,7392 | 15,64 | 1.402 |
| 30 Gen 2025 | 15,6141 | 0,07 | 0,44% | 15,63 | 15,63 | 15,61 | 2.322 |
| 29 Gen 2025 | 15,5453 | -0,01 | -0,09% | 15,54 | 15,5453 | 15,4599 | 8.834 |
| 28 Gen 2025 | 15,56 | -0,13 | -0,80% | 15,65 | 15,65 | 15,54 | 1.408 |
| 25 Gen 2025 | 15,6854 | 0,16 | 1,03% | 15,69 | 15,69 | 15,6633 | 964 |
| 24 Gen 2025 | 15,525 | 0,00 | 0,00% | 15,525 | 15,525 | 15,525 | 0 |
| 23 Gen 2025 | 15,525 | -0,03 | -0,16% | 15,58 | 15,58 | 15,525 | 342 |
| 22 Gen 2025 | 15,5501 | 0,19 | 1,24% | 15,5501 | 15,5501 | 15,5501 | 236 |
| 18 Gen 2025 | 15,36 | 0,09 | 0,62% | 15,36 | 15,36 | 15,36 | 27 |
| 17 Gen 2025 | 15,266 | -0,02 | -0,13% | 15,33 | 15,33 | 15,266 | 203 |
| 16 Gen 2025 | 15,2859 | 0,28 | 1,84% | 15,24 | 15,2859 | 15,24 | 150 |
| 15 Gen 2025 | 15,01 | 0,12 | 0,81% | 15,07 | 15,07 | 15,01 | 4 |
| 14 Gen 2025 | 14,89 | -0,07 | -0,47% | 14,89 | 14,89 | 14,89 | 434 |
| 11 Gen 2025 | 14,96 | -0,31 | -2,01% | 14,96 | 14,96 | 14,96 | 554 |
| 09 Gen 2025 | 15,2668 | -0,05 | -0,35% | 15,22 | 15,2668 | 15,19 | 1.429 |
| 08 Gen 2025 | 15,3198 | -0,05 | -0,29% | 15,43 | 15,43 | 15,3198 | 9 |
| 07 Gen 2025 | 15,365 | 0,05 | 0,31% | 15,35 | 15,365 | 15,35 | 1.629 |
| 04 Gen 2025 | 15,3172 | 0,09 | 0,57% | 15,29 | 15,324 | 15,2609 | 924 |
| 03 Gen 2025 | 15,23 | -0,08 | -0,52% | 15,33 | 15,33 | 15,2209 | 1.136 |
| 01 Gen 2025 | 15,3097 | -0,06 | -0,39% | 15,3097 | 15,3097 | 15,3097 | 79 |
| 31 Dic 2024 | 15,3702 | -0,11 | -0,71% | 15,41 | 15,41 | 15,3702 | 317 |
| 28 Dic 2024 | 15,48 | -0,06 | -0,41% | 15,48 | 15,48 | 15,48 | 0 |
| 27 Dic 2024 | 15,5445 | 0,05 | 0,30% | 16,25 | 16,25 | 15,53 | 749 |
| 24 Dic 2024 | 15,4979 | 0,10 | 0,67% | 15,53 | 15,53 | 15,485 | 108 |
| 24 Dic 2024 | 15,395 | 0,18 | 1,17% | 15,36 | 15,395 | 15,31 | 3.829 |
