Etf (ETFMIB) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	38,375	-0,34	-0,87%	38,65	38,68	38,285	59.598
27 Mar 2025	38,71	0,04	0,09%	38,215	38,78	38,06	64.556
26 Mar 2025	38,675	-0,34	-0,86%	39,205	39,205	38,675	20.216
25 Mar 2025	39,01	0,36	0,93%	38,80	39,10	38,73	22.618
24 Mar 2025	38,65	-0,01	-0,01%	38,95	38,95	38,545	15.618
21 Mar 2025	38,655	-0,12	-0,31%	38,765	38,80	38,465	23.819
20 Mar 2025	38,775	-0,51	-1,30%	39,27	39,39	38,535	53.553
19 Mar 2025	39,285	0,22	0,56%	38,99	39,32	38,99	51.365
18 Mar 2025	39,065	0,50	1,30%	38,76	39,12	38,76	16.968
17 Mar 2025	38,565	0,38	1,01%	38,225	38,60	38,225	25.126
14 Mar 2025	38,18	0,60	1,60%	37,465	38,215	37,44	23.880
13 Mar 2025	37,58	-0,26	-0,67%	37,675	37,96	37,50	53.278
12 Mar 2025	37,835	0,57	1,53%	37,67	37,905	37,61	28.774
11 Mar 2025	37,265	-0,53	-1,39%	37,82	37,955	37,15	8.903
10 Mar 2025	37,79	-0,40	-1,03%	38,37	38,37	37,735	19.738
07 Mar 2025	38,185	-0,22	-0,57%	38,135	38,35	37,895	72.500
06 Mar 2025	38,405	0,32	0,84%	38,40	38,455	38,00	85.729
05 Mar 2025	38,085	0,72	1,91%	37,775	38,32	37,775	68.769
04 Mar 2025	37,37	-1,32	-3,41%	38,355	38,38	37,175	177.537
03 Mar 2025	38,69	0,45	1,18%	38,47	38,82	38,00	36.222
28 Feb 2025	38,24	0,07	0,17%	38,015	38,25	37,975	24.174
27 Feb 2025	38,175	-0,61	-1,57%	38,275	38,425	38,00	36.173
26 Feb 2025	38,785	0,50	1,32%	38,475	38,83	38,475	37.243
25 Feb 2025	38,28	0,23	0,59%	38,08	38,48	38,08	36.083
24 Feb 2025	38,055	0,05	0,13%	38,00	38,18	37,80	21.186
21 Feb 2025	38,005	0,15	0,38%	37,955	38,06	37,885	10.287
20 Feb 2025	37,86	-0,07	-0,17%	38,00	38,105	37,79	9.942
19 Feb 2025	37,925	-0,25	-0,65%	38,355	38,46	37,925	63.818
18 Feb 2025	38,175	0,23	0,61%	38,045	38,18	38,01	23.459
17 Feb 2025	37,945	0,42	1,13%	37,64	38,01	37,64	69.254
14 Feb 2025	37,52	0,09	0,23%	37,54	37,745	37,50	24.196
13 Feb 2025	37,435	0,28	0,75%	37,255	37,50	37,195	42.206
12 Feb 2025	37,155	-0,02	-0,05%	37,37	37,37	37,155	17.215
11 Feb 2025	37,175	0,32	0,88%	36,845	37,195	36,76	18.066
10 Feb 2025	36,85	0,20	0,53%	36,725	36,855	36,715	22.861
07 Feb 2025	36,655	-0,06	-0,15%	36,75	36,755	36,60	123.946
06 Feb 2025	36,71	0,60	1,66%	36,30	36,71	36,30	21.834
05 Feb 2025	36,11	-0,20	-0,54%	36,165	36,18	36,035	28.515
04 Feb 2025	36,305	0,50	1,40%	35,865	36,305	35,535	39.252
03 Feb 2025	35,805	-0,28	-0,78%	35,465	35,90	35,46	47.909
31 Gen 2025	36,085	0,02	0,06%	36,19	36,245	36,04	68.546
30 Gen 2025	36,065	0,10	0,28%	36,065	36,10	35,945	76.979
29 Gen 2025	35,965	0,19	0,53%	35,885	36,04	35,83	20.882
28 Gen 2025	35,775	-0,10	-0,28%	35,88	36,125	35,775	44.020
27 Gen 2025	35,875	0,05	0,15%	35,61	35,945	35,535	40.607
24 Gen 2025	35,82	0,05	0,15%	35,975	36,09	35,77	32.806
23 Gen 2025	35,765	0,29	0,80%	35,525	35,765	35,43	54.022
22 Gen 2025	35,48	-0,23	-0,64%	35,66	35,865	35,48	44.669
21 Gen 2025	35,71	-0,15	-0,42%	35,695	35,76	35,575	132.518
20 Gen 2025	35,86	0,06	0,17%	35,925	36,00	35,745	63.922
17 Gen 2025	35,80	0,50	1,42%	35,47	35,81	35,47	36.299
16 Gen 2025	35,30	0,09	0,27%	35,435	35,51	35,30	75.808
15 Gen 2025	35,205	0,52	1,50%	34,75	35,22	34,72	129.504
14 Gen 2025	34,685	0,36	1,03%	34,53	34,715	34,53	16.387
13 Gen 2025	34,33	-0,34	-0,98%	34,53	34,53	34,20	27.288
10 Gen 2025	34,67	-0,20	-0,56%	34,87	34,94	34,635	50.334
09 Gen 2025	34,865	0,29	0,82%	34,425	34,92	34,405	58.265
08 Gen 2025	34,58	0,13	0,38%	34,395	34,78	34,39	112.571
07 Gen 2025	34,45	0,17	0,50%	34,16	34,45	33,89	136.773
06 Gen 2025	34,28	0,64	1,90%	33,82	34,28	33,715	24.639
03 Gen 2025	33,64	-0,24	-0,71%	33,80	33,825	33,61	19.579
02 Gen 2025	33,88	0,20	0,58%	33,955	33,955	33,34	18.539