ETF (NTSX) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	30,27	-0,61	-1,98%	30,725	30,79	30,27	330
27 Mar 2025	30,88	-0,29	-0,91%	30,735	30,925	30,735	556
26 Mar 2025	31,165	0,04	0,13%	31,305	31,305	31,165	124
25 Mar 2025	31,125	-0,02	-0,05%	30,89	31,125	30,89	421
24 Mar 2025	31,14	0,69	2,27%	30,96	31,14	30,96	1.215
21 Mar 2025	30,45	-0,28	-0,90%	30,62	30,62	30,375	157
20 Mar 2025	30,725	0,47	1,54%	30,585	30,815	30,42	524
19 Mar 2025	30,26	0,43	1,44%	30,15	30,26	30,13	278
18 Mar 2025	29,83	-0,44	-1,45%	30,235	30,265	29,83	1.025
17 Mar 2025	30,27	0,43	1,44%	30,095	30,315	30,015	487
14 Mar 2025	29,84	0,00	0,00%	29,84	29,84	29,84	0
13 Mar 2025	29,84	-0,04	-0,13%	29,92	29,965	29,82	2.455
12 Mar 2025	29,88	0,09	0,32%	30,005	30,07	29,88	301
11 Mar 2025	29,785	-0,55	-1,81%	30,245	30,245	29,645	2.205
10 Mar 2025	30,335	-0,67	-2,16%	30,64	30,69	30,335	409
07 Mar 2025	31,005	-0,24	-0,75%	31,17	31,17	30,82	3.134
06 Mar 2025	31,24	-0,15	-0,46%	31,515	31,515	31,24	1.082
05 Mar 2025	31,385	-0,97	-2,98%	31,79	31,945	31,27	1.201
04 Mar 2025	32,35	-0,56	-1,69%	32,785	32,785	32,35	1.861
03 Mar 2025	32,905	-0,08	-0,24%	33,71	33,71	32,905	3.531
28 Feb 2025	32,985	-0,23	-0,69%	33,09	33,09	32,46	1.216
27 Feb 2025	33,215	0,02	0,05%	33,33	33,33	33,215	1.423
26 Feb 2025	33,20	0,15	0,45%	33,225	33,32	33,20	1.058
25 Feb 2025	33,05	-0,24	-0,72%	33,325	33,325	33,00	162
24 Feb 2025	33,29	-0,62	-1,81%	33,44	33,58	33,00	813
21 Feb 2025	33,905	-0,13	-0,37%	33,90	33,93	33,725	431
20 Feb 2025	34,03	0,03	0,09%	33,875	34,095	33,805	1.322
19 Feb 2025	34,00	0,02	0,07%	33,97	34,00	33,965	700
18 Feb 2025	33,975	0,04	0,10%	33,94	34,065	33,94	185
17 Feb 2025	33,94	0,11	0,33%	33,35	34,105	33,35	668
14 Feb 2025	33,83	0,03	0,10%	33,895	33,895	33,66	2.437
13 Feb 2025	33,795	0,11	0,31%	33,48	33,795	33,48	131
12 Feb 2025	33,69	-0,37	-1,09%	33,90	33,90	33,615	1.035
11 Feb 2025	34,06	-0,17	-0,50%	34,06	34,075	33,955	1.459
10 Feb 2025	34,23	0,34	1,00%	34,085	34,23	34,055	1.515
07 Feb 2025	33,89	-0,18	-0,53%	34,03	34,14	33,89	2.155
06 Feb 2025	34,07	0,47	1,40%	34,065	34,08	33,93	1.332
05 Feb 2025	33,60	-0,04	-0,10%	33,615	33,615	33,425	876
04 Feb 2025	33,635	-0,07	-0,19%	33,66	33,66	33,46	788
03 Feb 2025	33,70	-0,43	-1,25%	33,93	33,93	33,12	3.827
31 Gen 2025	34,125	0,63	1,87%	33,96	34,125	33,96	1.344
30 Gen 2025	33,50	-0,05	-0,15%	33,675	33,73	33,50	298
29 Gen 2025	33,55	0,15	0,45%	33,495	33,55	33,495	165
28 Gen 2025	33,40	0,39	1,18%	33,315	33,40	33,235	1.015
27 Gen 2025	33,01	-0,52	-1,54%	33,515	33,515	32,725	3.211
24 Gen 2025	33,525	-0,15	-0,45%	33,50	33,525	33,31	1.102
23 Gen 2025	33,675	0,34	1,04%	33,55	33,675	33,55	790
22 Gen 2025	33,33	0,00	0,00%	33,33	33,33	33,33	0
21 Gen 2025	33,33	-0,02	-0,07%	33,22	33,33	33,22	102
20 Gen 2025	33,355	-0,14	-0,40%	33,495	33,495	33,15	966
17 Gen 2025	33,49	0,28	0,84%	33,49	33,49	33,49	30
16 Gen 2025	33,21	0,26	0,79%	33,34	33,34	33,125	569
15 Gen 2025	32,95	0,42	1,29%	32,505	32,95	32,505	1.514
14 Gen 2025	32,53	-0,01	-0,03%	32,495	32,585	32,495	1.034
13 Gen 2025	32,54	-0,14	-0,43%	32,585	32,585	32,32	672
10 Gen 2025	32,68	-0,45	-1,34%	33,005	33,685	32,46	2.887
09 Gen 2025	33,125	0,20	0,59%	32,935	33,125	32,935	2.908
08 Gen 2025	32,93	-0,21	-0,63%	33,13	33,17	32,765	1.126
07 Gen 2025	33,14	-0,35	-1,05%	33,185	33,265	33,02	1.567
06 Gen 2025	33,49	0,22	0,65%	33,345	33,785	33,10	2.078
03 Gen 2025	33,275	0,17	0,53%	33,035	33,355	33,035	593
02 Gen 2025	33,10	0,30	0,91%	33,175	33,30	33,06	1.748
30 Dic 2024	32,80	-0,35	-1,06%	33,125	33,20	32,80	1.477