Frk Emr Mkt Etf (FLXE) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	22,0375	-0,07	-0,32%	22,0375	22,0375	22,0375	29
19 Mar 2025	22,1075	0,00	0,00%	22,1075	22,1075	22,1075	2
18 Mar 2025	22,1075	0,09	0,42%	22,1075	22,1075	22,1075	2
17 Mar 2025	22,015	0,00	0,00%	22,015	22,015	22,015	5
14 Mar 2025	22,015	0,38	1,77%	21,94	22,2125	21,5375	64
13 Mar 2025	21,6325	0,09	0,41%	21,605	21,9325	21,11	105
12 Mar 2025	21,545	0,14	0,65%	21,545	21,545	21,545	7
11 Mar 2025	21,405	-0,06	-0,28%	21,405	21,405	21,405	147
10 Mar 2025	21,465	-0,15	-0,67%	21,49	21,7575	21,07	8
07 Mar 2025	21,61	-0,08	-0,35%	21,61	21,61	21,61	10
06 Mar 2025	21,685	0,00	0,00%	21,685	21,685	21,685	24
05 Mar 2025	21,685	0,27	1,28%	21,685	21,685	21,685	146
04 Mar 2025	21,41	-0,46	-2,10%	21,49	21,525	21,3975	1.307
03 Mar 2025	21,87	0,16	0,74%	21,87	21,87	21,87	9
28 Feb 2025	21,71	-0,36	-1,63%	21,71	21,71	21,71	19
27 Feb 2025	22,07	-0,13	-0,60%	22,07	22,07	22,07	1
26 Feb 2025	22,2025	0,19	0,86%	22,2025	22,2025	22,2025	21
25 Feb 2025	22,0125	-0,15	-0,67%	22,09	22,09	21,955	24
24 Feb 2025	22,16	-0,20	-0,87%	22,16	22,16	22,16	9
21 Feb 2025	22,355	-0,03	-0,12%	22,355	22,355	22,355	0
20 Feb 2025	22,3825	-0,11	-0,49%	22,50	22,93	22,10	926
19 Feb 2025	22,4925	-0,01	-0,04%	22,4925	22,4925	22,4925	0
18 Feb 2025	22,5025	0,07	0,29%	22,58	22,845	22,05	2
17 Feb 2025	22,4375	0,05	0,22%	22,515	22,515	22,4275	59
14 Feb 2025	22,3875	-0,09	-0,41%	22,465	22,7525	22,1475	98
13 Feb 2025	22,48	-0,14	-0,62%	22,525	22,525	22,455	402
12 Feb 2025	22,62	0,00	0,00%	22,62	22,62	22,62	0
11 Feb 2025	22,62	-0,08	-0,33%	22,575	22,66	22,2275	1.211
10 Feb 2025	22,695	0,15	0,67%	22,625	22,8175	22,17	364
07 Feb 2025	22,545	0,08	0,37%	22,60	22,8425	21,98	855
06 Feb 2025	22,4625	0,06	0,28%	22,555	22,5775	22,4525	9
05 Feb 2025	22,40	-0,23	-1,03%	22,46	22,62	21,8525	22
04 Feb 2025	22,6325	0,23	1,00%	22,65	22,65	22,5825	106
03 Feb 2025	22,4075	-0,29	-1,29%	22,515	22,7075	21,96	466
31 Gen 2025	22,70	0,16	0,73%	22,70	22,70	22,70	1
30 Gen 2025	22,535	0,16	0,74%	22,535	22,535	22,535	1
29 Gen 2025	22,37	0,21	0,96%	22,37	22,37	22,37	0
28 Gen 2025	22,1575	-0,06	-0,28%	22,075	22,61	21,8975	332
27 Gen 2025	22,22	-0,18	-0,80%	22,30	22,675	21,8025	70
24 Gen 2025	22,40	-0,08	-0,33%	22,57	23,01	22,0475	1.020
23 Gen 2025	22,475	-0,01	-0,03%	22,395	22,545	22,05	472
22 Gen 2025	22,4825	0,07	0,30%	22,4825	22,4825	22,4825	1
21 Gen 2025	22,415	-0,12	-0,52%	22,415	22,415	22,415	0
20 Gen 2025	22,5325	-0,05	-0,22%	22,47	22,83	22,1225	610
17 Gen 2025	22,5825	0,26	1,18%	22,63	22,6475	22,5325	489
16 Gen 2025	22,32	-0,01	-0,06%	22,72	22,72	22,0325	1
15 Gen 2025	22,3325	0,18	0,84%	22,015	22,6725	21,965	38
14 Gen 2025	22,1475	0,14	0,62%	22,26	22,26	22,1275	82
13 Gen 2025	22,01	0,03	0,13%	22,01	22,01	22,01	0
10 Gen 2025	21,9825	-0,17	-0,77%	21,9825	21,9825	21,9825	1
09 Gen 2025	22,1525	0,06	0,26%	22,1525	22,1525	22,1525	24
08 Gen 2025	22,095	0,09	0,41%	22,105	22,16	21,4875	427
07 Gen 2025	22,005	0,00	0,01%	22,14	22,265	21,5125	23
06 Gen 2025	22,0025	-0,15	-0,65%	22,005	22,4325	21,5325	184
03 Gen 2025	22,1475	-0,05	-0,20%	22,1475	22,1475	22,1475	11
02 Gen 2025	22,1925	0,39	1,78%	21,97	22,6875	21,97	3.070
31 Dic 2024	21,805	0,00	0,00%	21,805	21,805	21,805	0
30 Dic 2024	21,805	-0,14	-0,65%	21,855	21,855	21,765	79
27 Dic 2024	21,9475	-0,09	-0,42%	22,10	22,10	21,855	548
24 Dic 2024	22,04	0,10	0,44%	22,17	22,17	21,9075	4
23 Dic 2024	21,9425	0,02	0,10%	21,9425	21,9425	21,9425	2