Av Gl Eq Etf (AVGC) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	20,319	-0,12	-0,58%	20,44	20,4895	20,237	997
25 Mar 2025	20,4375	0,09	0,46%	20,39	20,519	20,3105	44.530
24 Mar 2025	20,344	0,31	1,53%	20,332	20,552	20,1925	200
21 Mar 2025	20,038	-0,13	-0,62%	19,978	20,04	19,7725	2.500
20 Mar 2025	20,163	-0,01	-0,03%	20,226	20,391	19,9835	3
19 Mar 2025	20,17	0,12	0,59%	20,12	20,186	19,8275	6.885
18 Mar 2025	20,052	-0,01	-0,06%	20,18	20,192	19,797	13.789
17 Mar 2025	20,0645	0,20	1,02%	19,948	20,114	19,8085	6.975
14 Mar 2025	19,8625	0,27	1,35%	19,72	19,9265	19,673	1.048
13 Mar 2025	19,597	-0,22	-1,12%	19,745	19,819	19,237	60.513
12 Mar 2025	19,8185	0,15	0,78%	19,666	19,9755	19,268	1.803
11 Mar 2025	19,665	-0,28	-1,41%	19,912	19,9975	19,264	7.119
10 Mar 2025	19,947	-0,12	-0,62%	20,08	20,1685	19,8205	2.469
07 Mar 2025	20,071	-0,33	-1,63%	20,289	20,334	20,065	1.078
06 Mar 2025	20,404	0,20	1,01%	20,326	20,6105	20,145	575
05 Mar 2025	20,20	0,22	1,09%	20,21	20,4665	20,1355	1.747
04 Mar 2025	19,983	-0,73	-3,55%	20,41	20,443	19,912	28.956
03 Mar 2025	20,7175	0,25	1,22%	20,736	20,887	20,543	1.984
28 Feb 2025	20,468	-0,22	-1,05%	20,461	20,544	20,29	165.782
27 Feb 2025	20,6845	-0,15	-0,73%	20,817	20,817	20,4825	24.422
26 Feb 2025	20,837	0,26	1,27%	20,766	20,8645	20,6575	623
25 Feb 2025	20,5765	-0,20	-0,98%	20,68	20,825	20,556	1.268
24 Feb 2025	20,781	-0,19	-0,92%	20,781	20,781	20,781	0
21 Feb 2025	20,973	-0,04	-0,18%	21,11	21,569	20,937	1.041.113
20 Feb 2025	21,0115	-0,07	-0,32%	21,047	21,047	20,96	1.190
19 Feb 2025	21,078	-0,06	-0,31%	21,199	21,199	20,641	221
18 Feb 2025	21,1425	0,00	0,00%	21,16	21,219	20,6615	658
17 Feb 2025	21,1425	0,05	0,24%	21,097	21,199	21,097	30
14 Feb 2025	21,0915	0,12	0,55%	21,058	21,159	20,929	4.328
13 Feb 2025	20,9755	0,22	1,04%	20,9755	20,9755	20,9755	10.955
12 Feb 2025	20,7605	-0,15	-0,71%	20,757	20,8395	20,51	7.448
11 Feb 2025	20,91	0,03	0,15%	20,85	20,9355	20,541	2.018
10 Feb 2025	20,8785	0,06	0,31%	20,94	20,9575	20,5295	370
07 Feb 2025	20,8135	-0,18	-0,85%	20,98	21,0595	20,5385	21.254
06 Feb 2025	20,992	0,18	0,88%	20,932	21,049	20,8825	557
05 Feb 2025	20,809	0,02	0,12%	20,735	20,8535	20,505	470
04 Feb 2025	20,7845	0,17	0,82%	20,70	20,7845	20,4075	6.489
03 Feb 2025	20,6155	-0,36	-1,72%	20,406	20,648	20,2915	1.501
31 Gen 2025	20,977	0,06	0,29%	20,971	21,0435	20,882	3.670
30 Gen 2025	20,917	0,10	0,47%	20,917	20,917	20,917	0
29 Gen 2025	20,8185	0,08	0,38%	20,8185	20,8185	20,8185	4
28 Gen 2025	20,7405	0,07	0,34%	20,83	20,83	20,664	86
27 Gen 2025	20,67	-0,28	-1,36%	20,78	20,786	20,354	1.571
24 Gen 2025	20,954	0,10	0,46%	20,966	20,996	20,8785	12.058
23 Gen 2025	20,8575	0,03	0,15%	20,823	21,0195	20,647	7.091
22 Gen 2025	20,8265	0,10	0,49%	20,85	20,8855	20,4215	253
21 Gen 2025	20,7245	0,07	0,34%	20,628	20,7245	20,33	373
20 Gen 2025	20,6535	0,10	0,50%	20,547	20,725	20,1065	515
17 Gen 2025	20,55	0,15	0,74%	20,55	20,55	20,55	0
16 Gen 2025	20,40	0,09	0,43%	20,40	20,40	20,40	0
15 Gen 2025	20,312	0,36	1,81%	20,058	20,407	19,8505	21
14 Gen 2025	19,951	0,15	0,74%	20,018	20,1425	19,7265	627
13 Gen 2025	19,804	-0,07	-0,34%	19,80	19,986	19,651	875
10 Gen 2025	19,871	-0,45	-2,21%	20,151	20,153	19,8105	2.299
09 Gen 2025	20,32	0,21	1,03%	20,158	20,32	20,126	150
08 Gen 2025	20,112	-0,19	-0,94%	20,221	20,237	20,04	598
07 Gen 2025	20,302	-0,15	-0,75%	20,46	20,479	20,1255	3.858
06 Gen 2025	20,456	0,35	1,76%	20,267	20,4725	20,229	6.584
03 Gen 2025	20,103	0,01	0,07%	20,10	20,1425	20,0005	50
02 Gen 2025	20,089	0,04	0,21%	20,19	20,254	19,5195	104
31 Dic 2024	20,046	0,00	0,00%	20,046	20,046	20,046	0
30 Dic 2024	20,046	-0,19	-0,93%	20,156	20,156	19,5205	1.447
27 Dic 2024	20,235	0,17	0,85%	20,37	20,3965	20,168	724