Frk India Etf (FLXI) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	41,90	0,27	0,66%	42,075	42,075	41,7175	30.095
19 Mar 2025	41,625	0,41	1,01%	41,605	41,715	41,33	23.312
18 Mar 2025	41,21	0,55	1,34%	41,18	41,21	40,8925	10.757
17 Mar 2025	40,665	0,37	0,92%	40,515	40,665	40,2425	22.125
14 Mar 2025	40,295	0,32	0,79%	40,12	40,3175	40,0775	1.845
13 Mar 2025	39,98	-0,17	-0,41%	40,235	40,235	39,8175	15.729
12 Mar 2025	40,145	0,02	0,04%	39,915	41,0225	39,8775	47.272
11 Mar 2025	40,13	0,27	0,66%	39,995	40,195	39,635	106.354
10 Mar 2025	39,865	-0,31	-0,76%	40,275	40,275	39,79	45.744
07 Mar 2025	40,17	-0,22	-0,53%	40,38	40,80	39,9575	34.652
06 Mar 2025	40,385	0,31	0,79%	40,255	40,415	40,165	7.614
05 Mar 2025	40,07	0,97	2,47%	39,905	40,1525	39,665	13.747
04 Mar 2025	39,105	-0,37	-0,94%	39,19	39,3525	39,0125	18.829
03 Mar 2025	39,475	0,24	0,61%	39,32	39,9125	39,1525	13.329
28 Feb 2025	39,235	-0,75	-1,88%	39,31	39,4175	39,0775	42.555
27 Feb 2025	39,985	-0,38	-0,94%	39,995	40,195	39,84	17.642
26 Feb 2025	40,3625	0,16	0,40%	40,425	40,425	40,1625	5.563
25 Feb 2025	40,2025	-0,37	-0,92%	40,40	40,40	40,075	13.357
24 Feb 2025	40,575	-0,49	-1,19%	40,755	40,755	40,405	113.132
21 Feb 2025	41,065	0,03	0,07%	40,915	41,065	40,7575	30.823
20 Feb 2025	41,035	0,18	0,45%	40,905	41,6675	40,905	8.469
19 Feb 2025	40,85	0,05	0,11%	40,80	40,89	40,715	7.301
18 Feb 2025	40,805	-0,08	-0,20%	40,865	40,865	40,5675	275.727
17 Feb 2025	40,885	0,00	0,00%	40,675	40,885	40,6125	934.326
14 Feb 2025	40,885	-0,57	-1,36%	40,78	41,465	40,5625	98.375
13 Feb 2025	41,45	0,43	1,04%	41,255	41,62	41,06	14.311
12 Feb 2025	41,025	-0,34	-0,82%	41,39	41,6925	40,9125	8.625
11 Feb 2025	41,3625	-0,21	-0,50%	41,43	41,43	41,18	296.721
10 Feb 2025	41,57	-0,16	-0,39%	41,665	41,7625	41,51	13.356
07 Feb 2025	41,7325	-0,35	-0,84%	42,255	43,9975	41,715	28.553
06 Feb 2025	42,085	-0,43	-1,01%	42,205	42,205	41,9475	24.638
05 Feb 2025	42,515	-0,08	-0,19%	42,53	42,5425	42,2825	17.094
04 Feb 2025	42,595	0,42	1,00%	42,34	43,07	42,16	1.521.064
03 Feb 2025	42,175	-0,26	-0,60%	41,585	42,235	41,585	154.007
31 Gen 2025	42,43	0,33	0,78%	42,69	43,435	42,175	19.304
30 Gen 2025	42,10	0,27	0,66%	42,00	43,1175	41,79	8.457
29 Gen 2025	41,825	0,43	1,03%	41,765	41,8575	41,5775	12.817
28 Gen 2025	41,40	-0,03	-0,06%	41,595	42,92	41,2075	10.145
27 Gen 2025	41,425	-0,72	-1,71%	41,655	41,655	41,12	13.567
24 Gen 2025	42,145	-0,33	-0,77%	42,085	42,24	41,9075	103.178
23 Gen 2025	42,47	0,48	1,13%	42,03	43,095	42,03	18.020
22 Gen 2025	41,995	-0,26	-0,60%	41,83	42,16	41,6675	577.453
21 Gen 2025	42,25	-0,64	-1,49%	42,375	42,42	41,9525	24.346
20 Gen 2025	42,89	0,36	0,83%	42,575	43,1075	42,5125	10.284
17 Gen 2025	42,535	0,06	0,15%	42,40	42,5625	42,28	26.102
16 Gen 2025	42,47	-0,11	-0,26%	42,705	43,37	42,405	11.863
15 Gen 2025	42,58	0,30	0,70%	42,495	43,4525	42,2175	551.313
14 Gen 2025	42,285	0,52	1,24%	41,81	42,355	41,81	12.360
13 Gen 2025	41,7675	-0,78	-1,84%	42,025	42,085	41,6825	28.758
10 Gen 2025	42,55	-0,80	-1,83%	43,135	44,15	42,49	22.176
09 Gen 2025	43,345	-0,10	-0,22%	43,31	43,3725	43,2225	7.151
08 Gen 2025	43,44	-0,28	-0,63%	43,445	43,68	43,3575	19.360
07 Gen 2025	43,715	-0,16	-0,35%	44,16	44,16	43,6675	12.741
06 Gen 2025	43,87	-0,53	-1,19%	43,83	43,9525	43,4375	93.520
03 Gen 2025	44,40	-0,04	-0,09%	44,44	45,235	44,2975	518.798
02 Gen 2025	44,44	0,66	1,52%	44,15	44,55	44,15	5.266
31 Dic 2024	43,775	0,13	0,31%	43,475	43,86	43,475	12.435
30 Dic 2024	43,64	-0,31	-0,71%	43,95	43,95	43,4525	17.809
27 Dic 2024	43,9525	-0,14	-0,32%	44,185	44,5825	43,805	24.897
24 Dic 2024	44,095	0,07	0,17%	44,37	44,37	43,9925	14.113
23 Dic 2024	44,02	-0,38	-0,86%	43,995	44,11	43,84	22.142