ETFS Sugar (SUGA) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	12,254	-0,13	-1,07%	12,454	12,454	12,21	1.063
18 Mar 2025	12,386	0,04	0,32%	12,336	12,464	12,292	2.958
17 Mar 2025	12,346	0,51	4,34%	12,09	12,346	12,09	2.511
14 Mar 2025	11,832	-0,04	-0,37%	11,994	12,048	11,832	3.770
13 Mar 2025	11,876	0,04	0,32%	11,744	11,928	11,744	4.070
12 Mar 2025	11,838	0,32	2,80%	11,702	11,838	11,702	1.946
11 Mar 2025	11,516	-0,33	-2,75%	11,832	11,832	11,516	14.763
10 Mar 2025	11,842	0,35	3,08%	11,60	11,868	11,55	4.730
07 Mar 2025	11,488	0,29	2,57%	11,284	11,488	11,284	5.725
06 Mar 2025	11,20	-0,26	-2,29%	11,28	11,36	11,20	3.313
05 Mar 2025	11,462	-0,21	-1,78%	11,598	11,676	11,462	22.407
04 Mar 2025	11,67	-0,16	-1,39%	11,614	11,67	11,614	1.124
03 Mar 2025	11,834	-0,22	-1,83%	11,904	12,088	11,758	2.997
28 Feb 2025	12,054	-0,29	-2,33%	12,314	12,462	12,054	4.162
27 Feb 2025	12,342	-0,29	-2,30%	12,676	12,676	12,228	13.528
26 Feb 2025	12,632	-0,17	-1,36%	12,818	12,848	12,632	1.290
25 Feb 2025	12,806	0,11	0,90%	12,614	12,806	12,614	13.488
24 Feb 2025	12,692	-0,21	-1,60%	12,878	12,90	12,692	45.714
21 Feb 2025	12,898	0,17	1,35%	12,654	12,898	12,654	11.836
20 Feb 2025	12,726	0,15	1,22%	12,532	12,73	12,532	9.030
19 Feb 2025	12,572	0,15	1,21%	12,39	12,60	12,39	12.127
18 Feb 2025	12,422	0,04	0,36%	12,45	12,468	12,40	3.922
17 Feb 2025	12,378	0,04	0,34%	12,328	12,514	12,20	65.722
14 Feb 2025	12,336	0,22	1,83%	12,11	12,336	12,11	12.383
13 Feb 2025	12,114	0,13	1,10%	12,002	12,14	11,984	2.013
12 Feb 2025	11,982	0,00	0,02%	12,068	12,068	11,906	2.203
11 Feb 2025	11,98	0,07	0,59%	11,864	11,98	11,864	4.824
10 Feb 2025	11,91	0,09	0,80%	11,77	11,916	11,768	2.249
07 Feb 2025	11,816	-0,02	-0,19%	11,736	11,844	11,654	5.720
06 Feb 2025	11,838	0,06	0,49%	11,95	12,168	11,838	11.425
05 Feb 2025	11,78	0,07	0,58%	11,80	11,84	11,746	3.777
04 Feb 2025	11,712	-0,02	-0,15%	11,648	11,716	11,618	5.249
03 Feb 2025	11,73	0,17	1,47%	11,788	11,89	11,608	9.484
31 Gen 2025	11,56	-0,08	-0,65%	11,634	11,642	11,554	1.732
30 Gen 2025	11,636	0,02	0,21%	11,62	11,676	11,568	2.077
29 Gen 2025	11,612	0,26	2,29%	11,564	11,672	11,512	3.617
28 Gen 2025	11,352	-0,06	-0,51%	11,494	11,60	11,352	33.203
27 Gen 2025	11,41	0,09	0,76%	11,256	11,60	11,256	11.414
24 Gen 2025	11,324	0,16	1,42%	11,096	11,372	11,096	16.565
23 Gen 2025	11,166	0,25	2,25%	10,94	11,20	10,94	17.996
22 Gen 2025	10,92	0,27	2,50%	10,66	10,92	10,628	19.269
21 Gen 2025	10,654	-0,29	-2,63%	10,922	11,00	10,59	32.501
20 Gen 2025	10,942	-0,10	-0,92%	10,994	11,162	10,942	8.573
17 Gen 2025	11,044	-0,11	-0,95%	11,202	11,202	10,948	11.606
16 Gen 2025	11,15	0,15	1,40%	11,09	11,33	10,994	16.516
15 Gen 2025	10,996	-0,09	-0,83%	11,094	11,112	10,954	19.761
14 Gen 2025	11,088	-0,48	-4,17%	11,504	11,504	11,088	15.872
13 Gen 2025	11,57	-0,07	-0,62%	11,698	11,866	11,54	10.012
10 Gen 2025	11,642	0,15	1,34%	11,60	11,76	11,56	9.339
09 Gen 2025	11,488	-0,16	-1,39%	11,622	11,622	11,43	5.241
08 Gen 2025	11,65	-0,07	-0,56%	11,702	11,782	11,65	1.033
07 Gen 2025	11,716	0,06	0,48%	11,596	11,76	11,594	12.907
06 Gen 2025	11,66	-0,18	-1,52%	11,914	11,926	11,66	6.298
03 Gen 2025	11,84	-0,19	-1,58%	11,942	11,994	11,80	1.570
02 Gen 2025	12,03	0,36	3,07%	11,55	12,042	11,55	6.759
30 Dic 2024	11,672	0,19	1,67%	11,718	11,718	11,594	2.402
27 Dic 2024	11,48	-0,17	-1,48%	11,50	11,652	11,48	3.200
23 Dic 2024	11,652	0,02	0,15%	11,802	11,816	11,652	1.643
20 Dic 2024	11,634	-0,08	-0,70%	11,716	11,75	11,542	3.015