ETFS Lean Hogs (HOGS) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	28,23	0,00	0,00%	28,23	28,23	28,23	0
18 Mar 2025	28,23	0,23	0,82%	28,53	28,53	28,23	1.025
17 Mar 2025	28,00	0,45	1,61%	27,465	28,00	27,465	44
14 Mar 2025	27,555	-0,85	-2,98%	27,85	27,85	27,555	236
13 Mar 2025	28,40	-0,05	-0,18%	28,735	28,735	28,40	147
12 Mar 2025	28,45	0,00	0,00%	28,45	28,45	28,45	0
11 Mar 2025	28,45	-0,01	-0,04%	28,45	28,45	28,45	33
10 Mar 2025	28,46	0,00	0,00%	28,46	28,46	28,46	0
07 Mar 2025	28,46	0,79	2,86%	28,46	28,46	28,46	2.112
06 Mar 2025	27,67	0,21	0,75%	27,67	27,67	27,67	4
05 Mar 2025	27,465	-0,21	-0,76%	27,465	27,465	27,465	25
04 Mar 2025	27,675	-0,45	-1,58%	28,08	28,08	27,675	4.282
03 Mar 2025	28,12	-1,61	-5,42%	28,52	28,60	28,12	1.450
28 Feb 2025	29,73	0,00	0,00%	29,73	29,73	29,73	0
27 Feb 2025	29,73	0,15	0,49%	29,71	29,73	29,71	3.416
26 Feb 2025	29,585	0,35	1,20%	29,585	29,585	29,585	3.403
25 Feb 2025	29,235	-0,57	-1,90%	29,30	29,30	29,235	40
24 Feb 2025	29,80	-0,20	-0,67%	29,80	29,80	29,80	580
21 Feb 2025	30,00	-0,50	-1,64%	30,22	30,22	30,00	112
20 Feb 2025	30,50	-0,56	-1,79%	30,70	30,70	30,295	974
19 Feb 2025	31,055	-0,91	-2,83%	31,32	31,32	31,055	378
18 Feb 2025	31,96	0,46	1,44%	31,62	31,96	31,62	3.723
17 Feb 2025	31,505	-0,24	-0,74%	31,505	31,505	31,505	25
14 Feb 2025	31,74	-0,19	-0,60%	31,74	31,74	31,74	3.403
13 Feb 2025	31,93	-0,37	-1,15%	31,885	32,26	31,77	661
12 Feb 2025	32,30	0,54	1,70%	31,58	32,31	31,58	851
11 Feb 2025	31,76	0,40	1,28%	31,48	31,76	31,48	15.247
10 Feb 2025	31,36	-0,22	-0,68%	31,84	31,84	31,36	821
07 Feb 2025	31,575	0,61	1,97%	31,60	31,63	31,575	390
06 Feb 2025	30,965	1,16	3,87%	31,045	31,045	30,965	215
05 Feb 2025	29,81	0,00	0,00%	29,81	29,81	29,81	0
04 Feb 2025	29,81	-0,22	-0,73%	29,81	29,81	29,81	2.025
03 Feb 2025	30,03	-0,93	-2,99%	31,20	31,375	30,03	8.714
31 Gen 2025	30,955	0,17	0,55%	31,40	31,40	30,895	33.459
30 Gen 2025	30,785	-0,31	-0,98%	30,875	31,25	30,645	5.454
29 Gen 2025	31,09	0,43	1,40%	31,09	31,09	31,09	80
28 Gen 2025	30,66	1,11	3,76%	30,50	30,66	30,50	75
27 Gen 2025	29,55	0,03	0,08%	29,965	29,965	29,36	12.739
24 Gen 2025	29,525	0,00	0,00%	29,525	29,525	29,525	0
23 Gen 2025	29,525	-0,93	-3,05%	29,525	29,525	29,525	5
22 Gen 2025	30,455	0,00	0,00%	30,455	30,455	30,455	0
21 Gen 2025	30,455	0,00	0,00%	30,455	30,455	30,455	0
20 Gen 2025	30,455	-0,61	-1,95%	30,455	30,455	30,455	20
17 Gen 2025	31,06	0,00	0,00%	31,06	31,06	31,06	0
16 Gen 2025	31,06	0,20	0,66%	31,06	31,06	31,06	19
15 Gen 2025	30,855	0,25	0,80%	30,855	30,855	30,855	75
14 Gen 2025	30,61	-0,44	-1,40%	30,61	30,61	30,61	50
13 Gen 2025	31,045	0,66	2,17%	30,80	31,045	30,70	1.759
10 Gen 2025	30,385	0,28	0,91%	30,35	30,475	30,35	4.750
09 Gen 2025	30,11	1,22	4,20%	28,38	30,145	28,38	1.089
08 Gen 2025	28,895	0,02	0,05%	28,895	28,895	28,895	29
07 Gen 2025	28,88	-0,25	-0,84%	29,125	29,34	28,875	1.030
06 Gen 2025	29,125	-0,26	-0,87%	29,305	29,305	29,125	37
03 Gen 2025	29,38	-0,65	-2,16%	29,38	29,38	29,38	373
02 Gen 2025	30,03	0,32	1,06%	29,98	30,055	29,98	1.221
30 Dic 2024	29,715	-1,10	-3,55%	30,545	30,545	29,565	2.353
27 Dic 2024	30,81	0,17	0,55%	30,50	30,81	30,50	720
23 Dic 2024	30,64	-0,01	-0,03%	31,04	31,04	30,64	266
20 Dic 2024	30,65	-0,02	-0,07%	30,65	30,65	30,65	50