Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche ETFS EUR Daily Hedged Co...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 7,744 | 0,07 | 0,96% | 7,688 | 7,744 | 7,688 | 500 |
| 27 Mar 2025 | 7,67 | -0,46 | -5,61% | 7,915 | 7,915 | 7,67 | 1.290 |
| 26 Mar 2025 | 8,126 | 0,02 | 0,30% | 8,121 | 8,126 | 8,121 | 1.062 |
| 25 Mar 2025 | 8,102 | 0,13 | 1,57% | 8,10 | 8,13 | 8,049 | 5.694 |
| 24 Mar 2025 | 7,977 | 0,03 | 0,40% | 7,892 | 8,245 | 7,892 | 1.458 |
| 21 Mar 2025 | 7,945 | 0,01 | 0,15% | 7,913 | 7,965 | 7,913 | 3.138 |
| 20 Mar 2025 | 7,933 | 0,09 | 1,11% | 7,904 | 7,98 | 7,861 | 2.380 |
| 19 Mar 2025 | 7,846 | 0,10 | 1,24% | 7,852 | 7,852 | 7,846 | 950 |
| 18 Mar 2025 | 7,75 | 0,09 | 1,15% | 7,80 | 7,80 | 7,75 | 2.065 |
| 17 Mar 2025 | 7,662 | -0,10 | -1,34% | 7,643 | 7,662 | 7,643 | 1.100 |
| 14 Mar 2025 | 7,766 | -0,05 | -0,64% | 7,766 | 7,766 | 7,766 | 25 |
| 13 Mar 2025 | 7,816 | -0,01 | -0,15% | 7,679 | 7,86 | 7,679 | 3.043 |
| 12 Mar 2025 | 7,828 | -0,19 | -2,42% | 8,031 | 8,032 | 7,819 | 12.238 |
| 11 Mar 2025 | 8,022 | 0,11 | 1,35% | 7,856 | 8,022 | 7,804 | 1.312 |
| 10 Mar 2025 | 7,915 | 0,16 | 2,04% | 7,887 | 7,92 | 7,76 | 10.874 |
| 07 Mar 2025 | 7,757 | -0,14 | -1,72% | 7,852 | 7,86 | 7,71 | 10.135 |
| 06 Mar 2025 | 7,893 | -0,55 | -6,48% | 7,955 | 8,243 | 7,893 | 2.646 |
| 05 Mar 2025 | 8,44 | 0,36 | 4,51% | 8,166 | 8,44 | 8,166 | 2.170 |
| 04 Mar 2025 | 8,076 | 0,34 | 4,42% | 7,822 | 8,076 | 7,822 | 4.361 |
| 03 Mar 2025 | 7,734 | 0,07 | 0,85% | 7,61 | 7,832 | 7,61 | 4.670 |
| 28 Feb 2025 | 7,669 | -0,06 | -0,80% | 7,69 | 7,69 | 7,669 | 262 |
| 27 Feb 2025 | 7,731 | 0,28 | 3,81% | 7,593 | 7,731 | 7,579 | 1.375 |
| 26 Feb 2025 | 7,447 | -0,12 | -1,53% | 7,543 | 7,63 | 7,447 | 4.385 |
| 25 Feb 2025 | 7,563 | -0,21 | -2,74% | 7,672 | 7,689 | 7,563 | 1.872 |
| 24 Feb 2025 | 7,776 | -0,10 | -1,27% | 7,944 | 7,944 | 7,723 | 3.786 |
| 21 Feb 2025 | 7,876 | -0,16 | -1,94% | 7,844 | 7,964 | 7,844 | 2.200 |
| 20 Feb 2025 | 8,032 | -0,46 | -5,46% | 8,451 | 8,47 | 7,949 | 5.649 |
| 19 Feb 2025 | 8,496 | 0,39 | 4,81% | 8,20 | 8,60 | 8,20 | 4.140 |
| 18 Feb 2025 | 8,106 | -0,26 | -3,14% | 8,306 | 8,306 | 7,948 | 10.639 |
| 17 Feb 2025 | 8,369 | -0,23 | -2,62% | 8,475 | 8,476 | 8,225 | 7.059 |
| 14 Feb 2025 | 8,594 | -0,03 | -0,34% | 8,803 | 8,803 | 8,44 | 6.185 |
| 13 Feb 2025 | 8,623 | 0,24 | 2,84% | 8,432 | 8,623 | 8,37 | 7.660 |
| 12 Feb 2025 | 8,385 | 0,08 | 1,02% | 8,199 | 8,502 | 8,15 | 9.021 |
| 11 Feb 2025 | 8,30 | -0,03 | -0,36% | 8,544 | 8,625 | 8,134 | 19.994 |
| 10 Feb 2025 | 8,33 | 0,31 | 3,81% | 8,162 | 8,561 | 8,15 | 12.551 |
| 07 Feb 2025 | 8,024 | 0,02 | 0,30% | 8,044 | 8,109 | 8,018 | 19.224 |
| 06 Feb 2025 | 8,00 | 0,26 | 3,39% | 7,889 | 8,095 | 7,889 | 11.300 |
| 05 Feb 2025 | 7,738 | 0,05 | 0,64% | 7,635 | 7,738 | 7,575 | 5.889 |
| 04 Feb 2025 | 7,689 | 0,01 | 0,18% | 7,639 | 7,689 | 7,538 | 2.431 |
| 03 Feb 2025 | 7,675 | 0,36 | 4,85% | 7,504 | 7,675 | 7,48 | 6.015 |
| 31 Gen 2025 | 7,32 | -0,07 | -0,97% | 7,40 | 7,73 | 7,32 | 1.450 |
| 30 Gen 2025 | 7,392 | 0,10 | 1,40% | 7,352 | 7,409 | 7,215 | 7.411 |
| 29 Gen 2025 | 7,29 | 0,27 | 3,83% | 7,171 | 7,29 | 7,13 | 9.430 |
| 28 Gen 2025 | 7,021 | 0,10 | 1,42% | 6,987 | 7,021 | 6,904 | 3.942 |
| 27 Gen 2025 | 6,923 | 0,16 | 2,41% | 6,908 | 6,941 | 6,908 | 2.403 |
| 24 Gen 2025 | 6,76 | -0,05 | -0,66% | 6,774 | 6,774 | 6,76 | 750 |
| 23 Gen 2025 | 6,805 | 0,11 | 1,57% | 6,79 | 6,866 | 6,703 | 13.080 |
| 22 Gen 2025 | 6,70 | 0,12 | 1,82% | 6,525 | 6,714 | 6,461 | 2.864 |
| 21 Gen 2025 | 6,58 | 0,05 | 0,72% | 6,517 | 6,60 | 6,517 | 1.870 |
| 20 Gen 2025 | 6,533 | 0,04 | 0,62% | 6,533 | 6,533 | 6,533 | 307 |
| 17 Gen 2025 | 6,493 | -0,03 | -0,51% | 6,567 | 6,567 | 6,485 | 1.625 |
| 16 Gen 2025 | 6,526 | 0,17 | 2,71% | 6,649 | 6,649 | 6,48 | 3.938 |
| 15 Gen 2025 | 6,354 | -0,10 | -1,49% | 6,354 | 6,354 | 6,354 | 5 |
| 14 Gen 2025 | 6,45 | -0,02 | -0,25% | 6,46 | 6,46 | 6,429 | 2.290 |
| 13 Gen 2025 | 6,466 | 0,13 | 2,00% | 6,448 | 6,526 | 6,445 | 30.718 |
| 10 Gen 2025 | 6,339 | 0,04 | 0,64% | 6,318 | 6,339 | 6,31 | 532 |
| 09 Gen 2025 | 6,299 | -0,01 | -0,16% | 6,297 | 6,299 | 6,297 | 3.238 |
| 08 Gen 2025 | 6,309 | -0,07 | -1,11% | 6,358 | 6,409 | 6,309 | 2.722 |
| 07 Gen 2025 | 6,38 | 0,00 | 0,00% | 6,38 | 6,38 | 6,38 | 0 |
| 06 Gen 2025 | 6,38 | 0,06 | 1,00% | 6,275 | 6,513 | 6,275 | 3.862 |
| 03 Gen 2025 | 6,317 | -0,01 | -0,16% | 6,329 | 6,329 | 6,295 | 741 |
| 02 Gen 2025 | 6,327 | 0,04 | 0,59% | 6,59 | 6,59 | 6,327 | 3.536 |
| 30 Dic 2024 | 6,29 | -0,09 | -1,40% | 6,577 | 6,577 | 6,29 | 3.165 |
