Fm Compounders Equity ETF (FMCE) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	24,7437	-0,39	-1,55%	24,86	24,86	24,7437	100
27 Mar 2025	25,1329	0,09	0,35%	25,1329	25,1329	25,1329	0
26 Mar 2025	25,045	-0,03	-0,12%	25,25	25,25	25,045	103
25 Mar 2025	25,0746	0,00	0,00%	25,05	25,13	25,05	570
24 Mar 2025	25,0743	0,26	1,03%	25,10	25,10	25,0743	375
21 Mar 2025	24,8192	-0,12	-0,48%	24,8192	24,8192	24,8192	0
20 Mar 2025	24,9384	0,04	0,14%	24,9384	24,9384	24,9384	0
19 Mar 2025	24,9028	0,07	0,29%	24,97	24,97	24,85	638
18 Mar 2025	24,8301	-0,11	-0,45%	24,8301	24,8301	24,8301	0
17 Mar 2025	24,9424	0,46	1,89%	24,99	24,99	24,9424	28
14 Mar 2025	24,48	0,25	1,05%	24,57	24,57	24,48	44
13 Mar 2025	24,2264	-0,15	-0,60%	24,46	24,46	24,2264	641
12 Mar 2025	24,3726	-0,09	-0,37%	24,12	24,41	24,12	227
11 Mar 2025	24,4624	-0,24	-0,99%	24,30	24,4624	24,30	332
10 Mar 2025	24,7069	-0,35	-1,38%	24,85	24,85	24,7069	102
08 Mar 2025	25,0537	0,09	0,38%	24,89	25,0537	24,87	250
07 Mar 2025	24,9591	-0,24	-0,94%	25,01	25,01	24,8513	403
06 Mar 2025	25,1952	0,19	0,74%	24,95	25,1952	24,95	207
05 Mar 2025	25,0097	-0,49	-1,93%	25,10	25,27	25,0097	240
04 Mar 2025	25,5021	-0,12	-0,46%	25,79	25,79	25,5021	103
01 Mar 2025	25,6187	0,32	1,27%	25,6187	25,6187	25,6187	1
28 Feb 2025	25,2985	0,01	0,04%	25,51	25,51	25,2985	200
27 Feb 2025	25,2872	-0,16	-0,64%	25,40	25,40	25,2872	106
26 Feb 2025	25,4502	0,00	0,02%	25,32	25,4502	25,3199	315
25 Feb 2025	25,4462	0,18	0,73%	25,4462	25,4462	25,4462	2
22 Feb 2025	25,2627	-0,10	-0,39%	25,2627	25,2627	25,2627	0
21 Feb 2025	25,3605	-0,13	-0,51%	25,36	25,3605	25,36	1
20 Feb 2025	25,4901	0,05	0,21%	25,4901	25,4901	25,4901	2
19 Feb 2025	25,4373	0,18	0,73%	25,41	25,4373	25,41	53
15 Feb 2025	25,254	-0,08	-0,33%	25,37	25,37	25,20	120.120
14 Feb 2025	25,3376	0,19	0,74%	25,3376	25,3376	25,3376	18
13 Feb 2025	25,1509	-0,17	-0,66%	25,20	25,20	25,1509	50
12 Feb 2025	25,3168	0,12	0,48%	25,2724	25,3168	25,23	2.005
11 Feb 2025	25,1959	-0,09	-0,36%	25,1959	25,1959	25,1959	2
08 Feb 2025	25,2881	-0,04	-0,17%	25,76	25,76	25,2881	413
07 Feb 2025	25,3301	-0,04	-0,15%	25,66	25,66	25,26	37.489
06 Feb 2025	25,3677	0,20	0,80%	25,34	25,3677	25,34	350
05 Feb 2025	25,1673	0,01	0,03%	25,1673	25,1673	25,1673	0
04 Feb 2025	25,1603	-0,11	-0,43%	25,17	25,2583	25,1603	413
01 Feb 2025	25,2691	-0,18	-0,72%	25,2691	25,2691	25,2691	0
31 Gen 2025	25,4511	0,22	0,87%	25,35	25,4511	25,34	28.651
30 Gen 2025	25,2311	0,02	0,08%	25,2311	25,2311	25,2311	5
29 Gen 2025	25,21	-0,12	-0,47%	25,21	25,21	25,21	0
28 Gen 2025	25,3301	0,21	0,82%	25,23	25,34	25,19	45.876
25 Gen 2025	25,1244	0,20	0,79%	25,1244	25,1244	25,1244	2
24 Gen 2025	24,928	0,00	0,00%	24,928	24,928	24,928	0
23 Gen 2025	24,928	-0,08	-0,31%	24,89	24,928	24,89	204
22 Gen 2025	25,005	0,18	0,71%	25,005	25,005	25,005	0
18 Gen 2025	24,8276	0,13	0,51%	24,89	24,89	24,8276	318
17 Gen 2025	24,7009	0,11	0,43%	24,70	24,7009	24,70	186
16 Gen 2025	24,595	0,34	1,40%	24,595	24,595	24,595	4
15 Gen 2025	24,2549	0,16	0,67%	24,2549	24,2549	24,2549	2
14 Gen 2025	24,0946	0,08	0,32%	24,0946	24,0946	24,0946	1
11 Gen 2025	24,0184	-0,41	-1,69%	24,0184	24,0184	24,0184	0
09 Gen 2025	24,4312	-0,05	-0,19%	24,4312	24,4312	24,4312	0
08 Gen 2025	24,4781	-0,02	-0,09%	24,55	24,55	24,4781	100
07 Gen 2025	24,5007	0,00	0,01%	24,5007	24,5007	24,5007	0
04 Gen 2025	24,4989	0,13	0,53%	24,73	24,73	24,4989	2
03 Gen 2025	24,3706	-0,03	-0,10%	24,3132	24,49	24,3132	1.100
01 Gen 2025	24,3956	-0,11	-0,45%	24,3956	24,3956	24,3956	0
31 Dic 2024	24,5062	-0,05	-0,22%	24,53	24,56	24,5062	3.702