Hypatia Women Ceo ETF (WCEO) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	27,8584	-0,49	-1,74%	28,11	28,11	27,8584	125
27 Mar 2025	28,3528	-0,07	-0,24%	28,32	28,3528	28,32	88
26 Mar 2025	28,42	-0,18	-0,62%	28,73	28,73	28,42	891
25 Mar 2025	28,5981	-0,16	-0,57%	28,765	28,765	28,571	1.441
24 Mar 2025	28,7626	0,54	1,92%	28,67	28,7626	28,67	150
21 Mar 2025	28,22	-0,14	-0,49%	28,2099	28,25	28,2099	715
20 Mar 2025	28,3594	-0,11	-0,40%	28,30	28,3594	28,30	230
19 Mar 2025	28,4734	0,33	1,17%	28,31	28,4734	28,31	12
18 Mar 2025	28,144	-0,15	-0,54%	28,67	28,67	28,144	33
17 Mar 2025	28,2964	0,44	1,57%	28,08	28,2964	28,08	201
14 Mar 2025	27,8602	0,73	2,69%	27,8602	27,8602	27,8602	91
13 Mar 2025	27,1303	-0,43	-1,56%	27,53	27,53	27,1303	60
12 Mar 2025	27,5601	-0,13	-0,48%	27,61	27,61	27,5601	28
11 Mar 2025	27,6922	-0,20	-0,73%	28,17	28,17	27,6922	186
10 Mar 2025	27,895	-0,60	-2,09%	28,53	28,53	27,82	1.473
08 Mar 2025	28,491	0,19	0,66%	28,13	28,491	28,13	80
07 Mar 2025	28,3035	-0,35	-1,23%	28,29	28,36	28,29	460
06 Mar 2025	28,655	0,31	1,10%	28,34	28,68	28,34	118
05 Mar 2025	28,342	-0,30	-1,06%	28,0857	28,342	28,04	403
04 Mar 2025	28,6443	-0,60	-2,04%	29,30	29,30	28,6443	366
01 Mar 2025	29,2418	0,24	0,83%	29,00	29,2418	29,00	400
28 Feb 2025	29,00	-0,25	-0,87%	29,01	29,18	29,00	392
27 Feb 2025	29,254	-0,07	-0,24%	29,94	29,94	29,22	660
26 Feb 2025	29,3258	0,05	0,19%	29,79	29,79	29,3258	175
25 Feb 2025	29,2711	-0,09	-0,29%	29,93	29,93	29,2711	229
22 Feb 2025	29,3576	-0,60	-2,01%	29,91	29,91	29,3576	535
21 Feb 2025	29,96	-0,30	-0,98%	30,26	30,26	29,85	5.452
20 Feb 2025	30,2555	-0,21	-0,69%	30,11	30,2555	30,11	261
19 Feb 2025	30,4657	0,19	0,64%	30,81	30,81	30,45	125
15 Feb 2025	30,2718	-0,12	-0,39%	30,2718	30,2718	30,2718	72
14 Feb 2025	30,39	0,41	1,37%	30,27	30,39	30,1889	761
13 Feb 2025	29,9807	-0,20	-0,65%	29,73	30,01	29,73	342
12 Feb 2025	30,1758	-0,07	-0,25%	30,20	30,20	30,1758	1.419
11 Feb 2025	30,25	0,11	0,37%	30,48	30,48	30,23	2.219
08 Feb 2025	30,139	-0,35	-1,15%	30,41	30,41	30,139	204
07 Feb 2025	30,49	-0,01	-0,03%	30,83	30,83	30,42	2.369
06 Feb 2025	30,499	0,18	0,58%	30,38	30,499	30,38	14
05 Feb 2025	30,3239	0,22	0,75%	30,50	30,50	30,32	693
04 Feb 2025	30,0996	-0,47	-1,54%	29,99	30,22	29,99	416
01 Feb 2025	30,5714	-0,17	-0,54%	30,84	30,84	30,5714	18
31 Gen 2025	30,7389	0,18	0,58%	30,81	30,89	30,7389	694
30 Gen 2025	30,5628	-0,10	-0,32%	30,93	30,93	30,49	873
29 Gen 2025	30,66	-0,04	-0,13%	30,83	30,83	30,62	2.587
28 Gen 2025	30,701	-0,24	-0,78%	30,76	30,76	30,62	1.199
25 Gen 2025	30,9433	0,14	0,45%	30,80	30,96	30,80	5
24 Gen 2025	30,8036	0,00	0,00%	30,8036	30,8036	30,8036	0
23 Gen 2025	30,8036	-0,24	-0,76%	30,95	30,95	30,8036	233
22 Gen 2025	31,0393	0,45	1,46%	30,88	31,0393	30,88	1.101
18 Gen 2025	30,5926	0,06	0,20%	30,76	30,76	30,5926	235
17 Gen 2025	30,533	0,13	0,44%	30,54	30,54	30,51	999
16 Gen 2025	30,4002	0,47	1,58%	30,40	30,4002	30,40	123
15 Gen 2025	29,9288	0,20	0,68%	29,86	29,9288	29,76	1.053
14 Gen 2025	29,726	0,16	0,55%	29,41	29,726	29,34	3.561
11 Gen 2025	29,564	-0,55	-1,83%	29,61	29,61	29,564	277
09 Gen 2025	30,1158	-0,01	-0,02%	30,04	30,13	29,9374	801
08 Gen 2025	30,1229	-0,20	-0,66%	30,30	30,30	30,1229	414
07 Gen 2025	30,3216	-0,11	-0,37%	30,69	30,69	30,3216	944
04 Gen 2025	30,4328	0,32	1,06%	30,43	30,4328	30,33	443
03 Gen 2025	30,1141	-0,12	-0,40%	30,61	30,61	30,08	578
01 Gen 2025	30,2339	-0,06	-0,19%	30,52	30,52	30,2339	681
31 Dic 2024	30,29	-0,20	-0,65%	30,11	30,38	30,11	2.213