Dati storici Hsbc Japan Sustainable E... - HSJD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Mag 2024	15,84	0,00	-0,01%	15,898	15,934	15,84	8.753
22 Mag 2024	15,842	-0,17	-1,06%	15,802	15,842	15,78	6.649
21 Mag 2024	16,012	0,01	0,05%	15,954	16,012	15,936	50.983
20 Mag 2024	16,004	0,10	0,65%	16,05	16,064	15,994	23.377
17 Mag 2024	15,90	0,01	0,08%	15,88	15,938	15,88	9.485
16 Mag 2024	15,888	0,04	0,23%	15,896	15,898	15,88	14.039
15 Mag 2024	15,852	0,12	0,74%	15,806	15,868	15,806	4.457
14 Mag 2024	15,736	0,00	0,00%	15,688	15,736	15,686	5.532
13 Mag 2024	15,736	-0,06	-0,38%	15,732	15,748	15,694	8.121
10 Mag 2024	15,796	-0,05	-0,34%	15,864	15,88	15,796	15.482
09 Mag 2024	15,85	-0,03	-0,20%	15,756	15,85	15,756	10.784
08 Mag 2024	15,882	-0,20	-1,22%	15,84	15,882	15,812	8.555
07 Mag 2024	16,078	-0,15	-0,95%	16,162	16,18	16,068	5.988
06 Mag 2024	16,232	0,11	0,67%	16,164	16,252	16,164	3.610
03 Mag 2024	16,124	0,04	0,22%	16,128	16,136	16,06	4.471
02 Mag 2024	16,088	0,13	0,83%	16,08	16,122	16,08	11.639
30 Apr 2024	15,956	0,17	1,10%	16,008	16,014	15,956	10.714
29 Apr 2024	15,782	0,03	0,19%	15,86	15,886	15,782	8.695
26 Apr 2024	15,752	0,18	1,14%	15,662	15,752	15,638	5.094
25 Apr 2024	15,574	-0,36	-2,26%	15,578	15,638	15,574	8.392
24 Apr 2024	15,934	0,18	1,17%	15,898	15,934	15,898	7.590
23 Apr 2024	15,75	0,00	0,01%	15,754	15,754	15,70	9.610
22 Apr 2024	15,748	0,06	0,36%	15,69	15,748	15,69	15.758
19 Apr 2024	15,692	-0,09	-0,57%	15,65	15,712	15,628	14.778
18 Apr 2024	15,782	-0,04	-0,25%	15,776	15,792	15,744	9.546
17 Apr 2024	15,822	-0,19	-1,21%	15,82	15,832	15,782	10.327
16 Apr 2024	16,016	-0,37	-2,25%	15,942	16,016	15,942	6.761
15 Apr 2024	16,384	0,00	0,02%	16,326	16,40	16,326	12.317
12 Apr 2024	16,38	0,08	0,49%	16,424	16,424	16,376	7.694
11 Apr 2024	16,30	0,12	0,73%	16,24	16,31	16,22	10.422
10 Apr 2024	16,182	-0,13	-0,78%	16,232	16,232	16,134	62.889
09 Apr 2024	16,31	0,02	0,12%	16,328	16,328	16,296	11.380
08 Apr 2024	16,29	0,11	0,68%	16,242	16,296	16,242	99.724
05 Apr 2024	16,18	-0,07	-0,41%	16,128	16,18	16,11	19.204
04 Apr 2024	16,246	0,00	0,01%	16,198	16,248	16,198	8.306
03 Apr 2024	16,244	0,15	0,93%	16,162	16,244	16,154	20.433
02 Apr 2024	16,094	-0,42	-2,57%	16,23	16,23	16,094	24.876
28 Mar 2024	16,518	0,04	0,23%	16,398	16,518	16,398	8.096
27 Mar 2024	16,48	0,01	0,09%	16,39	16,48	16,39	8.745
26 Mar 2024	16,466	0,10	0,59%	16,418	16,466	16,356	9.864
25 Mar 2024	16,37	-0,20	-1,23%	16,35	16,37	16,312	9.821
22 Mar 2024	16,574	0,09	0,56%	16,608	16,61	16,558	16.448
21 Mar 2024	16,482	0,22	1,37%	16,36	16,486	16,358	34.610
20 Mar 2024	16,26	0,03	0,16%	16,286	16,312	16,244	183.026
19 Mar 2024	16,234	0,17	1,06%	16,13	16,234	16,13	105.835
18 Mar 2024	16,064	0,16	0,98%	16,068	16,068	16,044	8.158
15 Mar 2024	15,908	0,16	0,99%	15,88	15,926	15,868	83.636
14 Mar 2024	15,752	0,04	0,27%	15,754	15,80	15,752	4.993
13 Mar 2024	15,71	-0,14	-0,90%	15,69	15,71	15,624	64.601
12 Mar 2024	15,852	0,01	0,04%	15,726	15,852	15,726	13.095
11 Mar 2024	15,846	-0,45	-2,79%	15,866	15,878	15,808	53.493
08 Mar 2024	16,30	0,01	0,04%	16,288	16,30	16,258	6.475
07 Mar 2024	16,294	0,06	0,39%	16,192	16,294	16,166	29.475
06 Mar 2024	16,23	0,14	0,85%	16,194	16,256	16,194	5.080
05 Mar 2024	16,094	0,13	0,79%	16,092	16,12	16,086	4.676
04 Mar 2024	15,968	-0,07	-0,42%	16,012	16,012	15,96	28.396
01 Mar 2024	16,036	0,15	0,96%	16,028	16,036	16,028	8.210
29 Feb 2024	15,884	0,19	1,20%	15,79	15,884	15,79	12.369
28 Feb 2024	15,696	-0,13	-0,83%	15,694	15,696	15,676	7.403
27 Feb 2024	15,828	0,00	0,00%	15,816	15,828	15,80	5.353
26 Feb 2024	15,828	0,02	0,13%	15,80	15,828	15,788	10.561

Hsbc Japan Sustainable Equity Etf

HSJD

Borsa: Italia

Tipo: Exchange Traded Fund (ETF)

Valuta: EUR

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Hsbc Japan Sustainable Equity Etf

HSJD

Borsa: Italia

Tipo: Exchange Traded Fund (ETF)

Valuta: EUR

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday