Main International ETF (INTL) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	23,40	-0,30	-1,27%	23,55	23,55	23,32	16.061
27 Mar 2025	23,70	0,08	0,34%	23,57	23,7699	23,57	2.664
26 Mar 2025	23,62	-0,19	-0,80%	23,84	23,84	23,585	7.236
25 Mar 2025	23,8104	0,08	0,34%	23,73	23,89	23,73	10.680
24 Mar 2025	23,73	0,02	0,08%	23,75	23,93	23,67	12.787
21 Mar 2025	23,71	-0,20	-0,82%	23,64	23,7503	23,6215	8.076
20 Mar 2025	23,906	-0,25	-1,04%	23,97	23,97	23,82	152.394
19 Mar 2025	24,1582	0,11	0,45%	24,04	24,20	24,04	21.407
18 Mar 2025	24,05	-0,12	-0,50%	24,14	24,14	23,98	29.369
17 Mar 2025	24,17	0,35	1,47%	23,90	24,19	23,8834	31.299
14 Mar 2025	23,82	0,50	2,13%	23,66	23,82	23,53	24.038
13 Mar 2025	23,3234	-0,10	-0,41%	23,39	23,4099	23,2635	21.640
12 Mar 2025	23,42	0,07	0,30%	23,49	23,49	23,35	14.312
11 Mar 2025	23,3504	0,09	0,39%	23,26	23,4099	23,1999	6.021
10 Mar 2025	23,26	-0,61	-2,56%	23,39	23,486	23,135	17.842
08 Mar 2025	23,871	0,14	0,59%	23,78	23,90	23,67	3.709
07 Mar 2025	23,73	-0,13	-0,53%	23,785	23,9248	23,70	9.725
06 Mar 2025	23,8564	0,68	2,93%	23,55	23,863	23,52	8.610
05 Mar 2025	23,1776	0,05	0,21%	23,04	23,29	22,80	16.809
04 Mar 2025	23,13	0,13	0,54%	23,42	23,48	23,06	39.021
01 Mar 2025	23,005	-0,14	-0,58%	22,99	23,07	22,89	5.691
28 Feb 2025	23,1401	-0,40	-1,70%	23,50	23,50	23,1401	10.908
27 Feb 2025	23,54	0,19	0,81%	23,68	23,70	23,4509	10.560
26 Feb 2025	23,35	0,07	0,30%	23,40	23,40	23,32	10.430
25 Feb 2025	23,28	-0,28	-1,19%	23,49	23,49	23,26	9.703
22 Feb 2025	23,56	-0,06	-0,25%	23,50	23,7899	23,50	31.576
21 Feb 2025	23,62	0,08	0,34%	23,65	23,7467	23,565	24.905
20 Feb 2025	23,54	-0,30	-1,26%	23,64	23,7983	23,52	35.480
19 Feb 2025	23,84	0,20	0,85%	23,88	23,96	23,73	143.456
15 Feb 2025	23,64	0,03	0,13%	23,73	23,85	23,57	61.041
14 Feb 2025	23,61	0,35	1,50%	23,35	23,61	23,31	129.048
13 Feb 2025	23,26	0,08	0,36%	23,05	23,34	23,0204	87.003
12 Feb 2025	23,1769	0,03	0,13%	23,10	23,23	23,07	32.005
11 Feb 2025	23,1478	0,21	0,91%	23,07	23,1899	23,07	7.814
08 Feb 2025	22,94	-0,14	-0,60%	23,12	23,1801	22,915	5.433
07 Feb 2025	23,0777	0,08	0,34%	23,06	23,0777	23,01	6.658
06 Feb 2025	23,00	0,16	0,72%	22,85	23,00	22,85	4.978
05 Feb 2025	22,8351	0,34	1,49%	22,67	22,8669	22,67	8.656
04 Feb 2025	22,50	-0,28	-1,23%	22,31	22,593	22,30	8.125
01 Feb 2025	22,78	-0,18	-0,78%	23,01	23,08	22,78	8.080
31 Gen 2025	22,96	0,22	0,97%	23,00	23,09	22,94	19.422
30 Gen 2025	22,7386	0,03	0,13%	22,83	22,83	22,7262	5.581
29 Gen 2025	22,709	0,11	0,49%	22,60	22,709	22,5558	6.677
28 Gen 2025	22,5989	-0,33	-1,44%	22,60	22,66	22,56	6.744
25 Gen 2025	22,93	0,15	0,66%	22,99	22,99	22,85	18.284
24 Gen 2025	22,78	0,00	0,00%	22,78	22,78	22,78	0
23 Gen 2025	22,78	0,02	0,09%	23,28	23,28	22,73	43.412
22 Gen 2025	22,7601	0,28	1,25%	22,69	22,87	22,60	42.376
18 Gen 2025	22,48	0,20	0,91%	22,39	22,52	22,32	17.055
17 Gen 2025	22,2783	0,04	0,17%	22,37	22,40	22,27	11.086
16 Gen 2025	22,24	0,27	1,22%	22,26	22,26	22,21	5.421
15 Gen 2025	21,9723	0,21	0,95%	21,87	22,0299	21,87	11.248
14 Gen 2025	21,7657	-0,03	-0,15%	21,80	21,80	21,66	3.766
11 Gen 2025	21,798	-0,44	-1,98%	21,83	21,92	21,772	10.148
09 Gen 2025	22,239	-0,07	-0,30%	22,14	22,239	22,1399	12.507
08 Gen 2025	22,307	-0,12	-0,55%	22,56	22,56	22,30	4.136
07 Gen 2025	22,43	0,22	0,99%	22,68	22,68	22,40	83.460
04 Gen 2025	22,21	0,18	0,80%	22,09	22,216	22,09	5.582
03 Gen 2025	22,0343	-0,07	-0,31%	22,10	22,145	21,9968	62.488
01 Gen 2025	22,103	-0,02	-0,11%	22,20	22,20	22,06	4.207
31 Dic 2024	22,127	-0,14	-0,64%	22,14	22,18	22,08	2.616