ETF (JAVA) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Mar 2025	27,59	-0,01	-0,04%	27,50	27,59	27,50	298
24 Mar 2025	27,60	0,44	1,62%	27,435	27,60	27,435	842
21 Mar 2025	27,16	-0,34	-1,22%	26,955	27,16	26,955	1.562
20 Mar 2025	27,495	0,54	1,98%	27,495	27,495	27,495	259
19 Mar 2025	26,96	-0,03	-0,09%	26,985	27,085	26,96	3.068
18 Mar 2025	26,985	0,09	0,32%	26,98	26,985	26,98	1.235
17 Mar 2025	26,90	0,40	1,49%	26,525	26,94	26,525	3.912
14 Mar 2025	26,505	0,00	0,00%	26,505	26,505	26,505	0
13 Mar 2025	26,505	0,00	0,00%	26,42	26,505	26,42	113
12 Mar 2025	26,505	-0,03	-0,09%	26,375	26,505	26,375	469
11 Mar 2025	26,53	-0,65	-2,37%	26,565	26,565	26,43	2.864
10 Mar 2025	27,175	0,08	0,30%	27,05	27,175	27,05	1.581
07 Mar 2025	27,095	-0,21	-0,75%	27,11	27,20	27,095	2.808
06 Mar 2025	27,30	-0,14	-0,49%	27,30	27,30	27,30	92
05 Mar 2025	27,435	-0,81	-2,87%	27,435	27,435	27,435	45
04 Mar 2025	28,245	-1,66	-5,54%	28,695	28,695	28,245	653
03 Mar 2025	29,90	0,79	2,70%	29,175	29,90	29,175	280
28 Feb 2025	29,115	-0,08	-0,27%	29,025	29,115	29,025	493
27 Feb 2025	29,195	0,09	0,29%	29,345	29,345	29,195	2.572
26 Feb 2025	29,11	-0,04	-0,12%	29,05	29,11	28,94	3.513
25 Feb 2025	29,145	0,07	0,26%	28,935	29,145	28,935	1.276
24 Feb 2025	29,07	-0,35	-1,17%	29,27	30,02	29,07	2.993
21 Feb 2025	29,415	-0,50	-1,65%	29,435	29,615	29,115	2.583
20 Feb 2025	29,91	0,22	0,72%	29,51	29,91	29,51	760
19 Feb 2025	29,695	0,16	0,56%	29,645	29,74	29,545	498
18 Feb 2025	29,53	0,05	0,17%	29,575	29,575	29,435	341
17 Feb 2025	29,48	0,00	0,00%	29,355	29,48	29,355	165
14 Feb 2025	29,48	-0,33	-1,09%	29,375	29,48	29,375	655
13 Feb 2025	29,805	0,12	0,40%	29,435	29,805	29,435	902
12 Feb 2025	29,685	0,00	0,00%	29,59	29,685	29,59	288
11 Feb 2025	29,685	-0,22	-0,72%	29,78	29,78	29,685	124
10 Feb 2025	29,90	0,00	0,00%	29,81	29,90	29,81	130
07 Feb 2025	29,90	-0,19	-0,61%	29,90	29,90	29,90	23
06 Feb 2025	30,085	0,37	1,25%	29,835	30,085	29,835	700
05 Feb 2025	29,715	0,14	0,46%	29,32	29,715	29,32	746
04 Feb 2025	29,58	-0,02	-0,07%	29,47	29,58	29,47	212
03 Feb 2025	29,60	-0,13	-0,42%	29,71	29,71	29,435	867
31 Gen 2025	29,725	0,00	0,00%	29,725	29,725	29,725	0
30 Gen 2025	29,725	0,00	0,00%	29,725	29,725	29,725	305
29 Gen 2025	29,725	0,22	0,73%	29,775	29,775	29,725	300
28 Gen 2025	29,51	0,16	0,53%	29,425	29,51	29,425	252
27 Gen 2025	29,355	-0,11	-0,36%	29,17	29,355	29,17	1.148
24 Gen 2025	29,46	-0,12	-0,39%	29,555	29,555	29,46	94
23 Gen 2025	29,575	0,00	0,02%	29,48	29,575	29,48	180
22 Gen 2025	29,57	-0,36	-1,19%	29,485	29,57	29,485	2.379
21 Gen 2025	29,925	0,45	1,53%	29,20	29,925	29,20	1.569
20 Gen 2025	29,475	0,01	0,03%	29,325	29,475	29,325	37
17 Gen 2025	29,465	0,15	0,51%	29,465	29,465	29,465	89
16 Gen 2025	29,315	-0,41	-1,36%	29,315	29,315	29,315	289
15 Gen 2025	29,72	0,70	2,41%	29,00	29,72	29,00	65
14 Gen 2025	29,02	0,38	1,34%	28,81	29,02	28,81	500
13 Gen 2025	28,635	-0,08	-0,26%	28,545	28,635	28,545	386
10 Gen 2025	28,71	0,23	0,81%	28,595	28,71	28,595	71
09 Gen 2025	28,48	-0,21	-0,73%	28,72	28,72	28,48	975
08 Gen 2025	28,69	0,08	0,28%	28,69	28,69	28,69	503
07 Gen 2025	28,61	-0,13	-0,44%	28,21	28,61	27,56	162
06 Gen 2025	28,735	0,00	0,00%	28,735	28,735	28,735	0
03 Gen 2025	28,735	0,00	0,00%	28,735	28,735	28,735	0
02 Gen 2025	28,735	0,30	1,06%	28,59	28,735	28,59	10
30 Dic 2024	28,435	-0,17	-0,58%	28,435	28,435	28,435	106
27 Dic 2024	28,60	0,29	1,01%	28,60	28,60	28,51	412