Serie storiche Global X Clean Water UCI...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 26,525 | 0,00 | 0,00% | 26,525 | 26,525 | 26,525 | 0 |
25 Mar 2025 | 26,525 | 0,35 | 1,34% | 26,145 | 26,525 | 26,005 | 991 |
24 Mar 2025 | 26,175 | 0,22 | 0,85% | 26,015 | 26,175 | 26,015 | 358 |
21 Mar 2025 | 25,955 | 0,00 | 0,00% | 25,955 | 25,955 | 25,955 | 0 |
20 Mar 2025 | 25,955 | 0,00 | 0,00% | 25,955 | 25,955 | 25,955 | 0 |
19 Mar 2025 | 25,955 | 0,00 | 0,00% | 25,955 | 25,955 | 25,955 | 0 |
18 Mar 2025 | 25,955 | -0,21 | -0,80% | 25,955 | 25,955 | 25,955 | 40 |
17 Mar 2025 | 26,165 | 0,57 | 2,23% | 25,955 | 26,165 | 25,955 | 29 |
14 Mar 2025 | 25,595 | 0,11 | 0,43% | 25,59 | 25,595 | 25,59 | 540 |
13 Mar 2025 | 25,485 | -0,20 | -0,78% | 25,545 | 25,545 | 25,485 | 397 |
12 Mar 2025 | 25,685 | -0,54 | -2,04% | 25,855 | 25,855 | 25,685 | 29 |
11 Mar 2025 | 26,22 | -0,44 | -1,63% | 26,41 | 26,41 | 26,22 | 600 |
10 Mar 2025 | 26,655 | 0,57 | 2,19% | 26,395 | 26,655 | 26,395 | 15 |
07 Mar 2025 | 26,085 | 0,10 | 0,38% | 26,16 | 26,16 | 26,085 | 79 |
06 Mar 2025 | 25,985 | -0,27 | -1,01% | 26,15 | 26,15 | 25,885 | 320 |
05 Mar 2025 | 26,25 | -0,56 | -2,07% | 26,52 | 26,52 | 26,25 | 98 |
04 Mar 2025 | 26,805 | -0,56 | -2,05% | 27,09 | 27,09 | 26,805 | 18 |
03 Mar 2025 | 27,365 | -0,07 | -0,24% | 27,49 | 27,49 | 27,365 | 159 |
28 Feb 2025 | 27,43 | 0,10 | 0,37% | 27,165 | 27,43 | 27,165 | 110 |
27 Feb 2025 | 27,33 | 0,03 | 0,11% | 27,33 | 27,33 | 27,33 | 45 |
26 Feb 2025 | 27,30 | -0,06 | -0,22% | 27,605 | 27,605 | 27,30 | 233 |
25 Feb 2025 | 27,36 | 0,00 | 0,00% | 27,36 | 27,36 | 27,36 | 0 |
24 Feb 2025 | 27,36 | -0,18 | -0,65% | 27,47 | 27,47 | 27,36 | 9 |
21 Feb 2025 | 27,54 | -0,06 | -0,20% | 27,52 | 27,66 | 27,52 | 203 |
20 Feb 2025 | 27,595 | -0,31 | -1,09% | 27,76 | 27,76 | 27,595 | 227 |
19 Feb 2025 | 27,90 | 0,02 | 0,07% | 27,905 | 28,13 | 27,90 | 973 |
18 Feb 2025 | 27,88 | 0,04 | 0,16% | 27,82 | 27,88 | 27,81 | 183 |
17 Feb 2025 | 27,835 | 0,10 | 0,36% | 27,86 | 27,86 | 27,745 | 62 |
14 Feb 2025 | 27,735 | -0,03 | -0,11% | 27,84 | 27,84 | 27,735 | 105 |
13 Feb 2025 | 27,765 | -0,32 | -1,12% | 27,765 | 27,765 | 27,765 | 4 |
12 Feb 2025 | 28,08 | -0,05 | -0,18% | 28,045 | 28,08 | 28,035 | 250 |
11 Feb 2025 | 28,13 | 0,38 | 1,39% | 27,82 | 28,13 | 27,675 | 498 |
10 Feb 2025 | 27,745 | 0,14 | 0,49% | 27,745 | 27,745 | 27,74 | 4 |
07 Feb 2025 | 27,61 | -0,10 | -0,34% | 27,61 | 27,61 | 27,61 | 15 |
06 Feb 2025 | 27,705 | 0,00 | 0,00% | 27,705 | 27,705 | 27,705 | 0 |
05 Feb 2025 | 27,705 | 0,00 | 0,00% | 27,705 | 27,705 | 27,705 | 0 |
04 Feb 2025 | 27,705 | 0,00 | 0,00% | 27,705 | 27,705 | 27,705 | 0 |
03 Feb 2025 | 27,705 | -0,09 | -0,31% | 27,60 | 27,705 | 27,60 | 195 |
31 Gen 2025 | 27,79 | 0,29 | 1,05% | 27,625 | 27,85 | 27,625 | 461 |
30 Gen 2025 | 27,50 | 0,02 | 0,09% | 27,50 | 27,50 | 27,50 | 174 |
29 Gen 2025 | 27,475 | 0,00 | 0,00% | 27,475 | 27,475 | 27,475 | 0 |
28 Gen 2025 | 27,475 | 0,37 | 1,35% | 27,365 | 27,475 | 27,365 | 9 |
27 Gen 2025 | 27,11 | -0,24 | -0,88% | 27,10 | 27,11 | 26,99 | 2.956 |
24 Gen 2025 | 27,35 | -0,20 | -0,71% | 27,35 | 27,35 | 27,35 | 27 |
23 Gen 2025 | 27,545 | -0,03 | -0,11% | 27,60 | 27,60 | 27,41 | 413 |
22 Gen 2025 | 27,575 | 0,00 | 0,00% | 27,575 | 27,575 | 27,575 | 0 |
21 Gen 2025 | 27,575 | 0,03 | 0,11% | 27,485 | 27,575 | 27,485 | 211 |
20 Gen 2025 | 27,545 | -0,16 | -0,56% | 27,575 | 27,575 | 27,43 | 509 |
17 Gen 2025 | 27,70 | 0,45 | 1,65% | 27,70 | 27,70 | 27,70 | 50 |
16 Gen 2025 | 27,25 | 0,08 | 0,29% | 27,205 | 27,25 | 27,14 | 515 |
15 Gen 2025 | 27,17 | 0,43 | 1,59% | 26,99 | 27,17 | 26,99 | 32 |
14 Gen 2025 | 26,745 | 0,17 | 0,64% | 26,745 | 26,745 | 26,745 | 30 |
13 Gen 2025 | 26,575 | -0,04 | -0,15% | 26,21 | 26,575 | 26,21 | 278 |
10 Gen 2025 | 26,615 | -0,12 | -0,43% | 26,615 | 26,615 | 26,615 | 2 |
09 Gen 2025 | 26,73 | -0,23 | -0,83% | 26,665 | 26,73 | 26,665 | 203 |
08 Gen 2025 | 26,955 | 0,00 | 0,00% | 26,955 | 26,955 | 26,955 | 0 |
07 Gen 2025 | 26,955 | 0,00 | 0,00% | 26,955 | 26,955 | 26,955 | 0 |
06 Gen 2025 | 26,955 | 0,02 | 0,09% | 26,945 | 26,955 | 26,80 | 63 |
03 Gen 2025 | 26,93 | -0,21 | -0,77% | 27,01 | 27,01 | 26,93 | 1.073 |
02 Gen 2025 | 27,14 | 0,37 | 1,36% | 27,185 | 27,185 | 27,14 | 34 |
30 Dic 2024 | 26,775 | -0,55 | -2,01% | 27,77 | 27,77 | 26,775 | 781 |
27 Dic 2024 | 27,325 | 0,32 | 1,20% | 26,89 | 27,325 | 26,89 | 55 |