ETF (EMQQ) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	10,484	-0,20	-1,84%	10,51	10,52	10,484	3.585
19 Mar 2025	10,68	0,04	0,36%	10,716	10,724	10,622	1.418
18 Mar 2025	10,642	0,02	0,15%	10,786	10,826	10,61	14.417
17 Mar 2025	10,626	0,19	1,84%	10,398	10,672	10,398	3.976
14 Mar 2025	10,434	0,18	1,74%	10,356	10,458	10,356	18.140
13 Mar 2025	10,256	0,10	0,94%	10,132	10,256	10,132	4.111
12 Mar 2025	10,16	0,00	-0,02%	10,242	10,244	10,16	1.451
11 Mar 2025	10,162	-0,05	-0,47%	10,20	10,25	10,15	26.469
10 Mar 2025	10,21	-0,41	-3,86%	10,332	10,336	10,146	8.614
07 Mar 2025	10,62	-0,12	-1,08%	10,668	10,668	10,58	3.197
06 Mar 2025	10,736	0,28	2,70%	10,836	10,84	10,676	3.529
05 Mar 2025	10,454	0,29	2,87%	10,506	10,506	10,362	6.508
04 Mar 2025	10,162	-0,36	-3,42%	10,392	10,392	10,162	6.260
03 Mar 2025	10,522	0,02	0,15%	10,464	10,544	10,464	1.740
28 Feb 2025	10,506	-0,30	-2,78%	10,52	10,532	10,476	21.415
27 Feb 2025	10,806	-0,04	-0,35%	10,80	10,818	10,778	2.178
26 Feb 2025	10,844	0,34	3,28%	10,782	10,874	10,782	10.379
25 Feb 2025	10,50	-0,14	-1,30%	10,63	10,63	10,50	2.507
24 Feb 2025	10,638	-0,47	-4,25%	10,874	10,934	10,606	5.235
21 Feb 2025	11,11	0,15	1,33%	11,018	11,16	11,018	43.053
20 Feb 2025	10,964	0,08	0,77%	10,824	11,138	10,762	54.442
19 Feb 2025	10,88	-0,06	-0,58%	11,00	11,08	10,88	14.563
18 Feb 2025	10,944	0,05	0,50%	11,00	11,064	10,914	20.701
17 Feb 2025	10,89	0,12	1,11%	10,90	10,926	10,872	21.720
14 Feb 2025	10,77	0,17	1,58%	10,838	10,924	10,76	26.462
13 Feb 2025	10,602	0,13	1,22%	10,586	10,602	10,516	28.305
12 Feb 2025	10,474	-0,09	-0,87%	10,522	10,568	10,46	6.542
11 Feb 2025	10,566	0,00	0,02%	10,478	10,566	10,396	15.906
10 Feb 2025	10,564	0,16	1,58%	10,528	10,578	10,516	23.473
07 Feb 2025	10,40	0,12	1,17%	10,372	10,454	10,332	21.523
06 Feb 2025	10,28	0,07	0,73%	10,288	10,346	10,254	9.915
05 Feb 2025	10,206	-0,15	-1,41%	10,248	10,248	10,154	12.036
04 Feb 2025	10,352	0,24	2,39%	10,186	10,36	10,186	29.561
03 Feb 2025	10,11	-0,11	-1,08%	10,096	10,11	10,02	6.004
31 Gen 2025	10,22	0,02	0,20%	10,328	10,354	10,22	26.807
30 Gen 2025	10,20	0,19	1,94%	9,951	10,20	9,951	4.445
29 Gen 2025	10,006	0,25	2,55%	10,006	10,088	9,945	22.087
28 Gen 2025	9,757	0,14	1,42%	9,748	9,801	9,744	14.546
27 Gen 2025	9,62	-0,03	-0,31%	9,646	9,682	9,62	10.177
24 Gen 2025	9,65	0,04	0,42%	9,66	9,66	9,608	5.610
23 Gen 2025	9,61	0,01	0,10%	9,593	9,628	9,568	2.538
22 Gen 2025	9,60	-0,06	-0,57%	9,584	9,605	9,563	3.571
21 Gen 2025	9,655	-0,23	-2,34%	9,778	9,778	9,655	19.929
20 Gen 2025	9,886	0,18	1,81%	9,901	9,901	9,827	11.964
17 Gen 2025	9,71	0,15	1,60%	9,625	9,71	9,61	9.582
16 Gen 2025	9,557	0,00	-0,02%	9,606	9,63	9,557	11.253
15 Gen 2025	9,559	0,15	1,63%	9,45	9,559	9,45	9.982
14 Gen 2025	9,406	0,12	1,34%	9,471	9,471	9,406	9.295
13 Gen 2025	9,282	-0,09	-1,00%	9,375	9,375	9,263	12.071
10 Gen 2025	9,376	-0,12	-1,23%	9,458	9,477	9,321	13.231
09 Gen 2025	9,493	-0,06	-0,65%	9,55	9,55	9,49	11.428
08 Gen 2025	9,555	-0,02	-0,17%	9,578	9,578	9,555	2.468
07 Gen 2025	9,571	-0,13	-1,35%	9,566	9,585	9,513	4.251
06 Gen 2025	9,702	-0,12	-1,17%	9,70	9,85	9,674	25.392
03 Gen 2025	9,817	0,07	0,69%	9,799	9,817	9,76	2.558
02 Gen 2025	9,75	0,20	2,06%	9,565	9,75	9,565	6.537
30 Dic 2024	9,553	-0,07	-0,75%	9,62	9,622	9,553	7.671
27 Dic 2024	9,625	-0,10	-0,98%	9,749	9,749	9,612	8.340
23 Dic 2024	9,72	-0,10	-1,01%	9,85	9,862	9,72	2.405