Frk Japan Etf (FLXJ) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	26,7725	-0,22	-0,82%	26,7725	26,7725	26,7725	0
25 Mar 2025	26,9925	0,18	0,65%	26,9925	26,9925	26,9925	0
24 Mar 2025	26,8175	-0,11	-0,42%	26,8175	26,8175	26,8175	0
21 Mar 2025	26,93	0,02	0,09%	26,93	26,93	26,93	0
20 Mar 2025	26,905	0,01	0,02%	26,905	26,905	26,905	0
19 Mar 2025	26,90	0,14	0,52%	26,90	26,90	26,90	0
18 Mar 2025	26,76	-0,11	-0,42%	26,76	26,76	26,76	0
17 Mar 2025	26,8725	0,29	1,09%	26,8725	26,8725	26,8725	0
14 Mar 2025	26,5825	0,35	1,34%	26,5825	26,5825	26,5825	0
13 Mar 2025	26,23	-0,06	-0,23%	26,20	26,315	26,20	383
12 Mar 2025	26,29	0,49	1,91%	26,29	26,29	26,29	0
11 Mar 2025	25,7975	-0,28	-1,06%	25,7975	25,7975	25,7975	0
10 Mar 2025	26,075	-0,24	-0,89%	26,195	26,22	26,0375	380
07 Mar 2025	26,31	-0,21	-0,77%	26,31	26,31	26,31	0
06 Mar 2025	26,515	0,17	0,64%	26,515	26,515	26,515	0
05 Mar 2025	26,3475	0,58	2,26%	26,3475	26,3475	26,3475	0
04 Mar 2025	25,765	-0,61	-2,31%	25,765	25,765	25,765	0
03 Mar 2025	26,375	0,59	2,28%	26,375	26,375	26,375	0
28 Feb 2025	25,7875	-0,58	-2,20%	25,7875	25,7875	25,7875	0
27 Feb 2025	26,3675	0,00	0,00%	26,3675	26,3675	26,3675	0
26 Feb 2025	26,3675	0,27	1,02%	26,3675	26,3675	26,3675	0
25 Feb 2025	26,10	0,12	0,44%	26,10	26,10	26,10	0
24 Feb 2025	25,985	-0,20	-0,74%	25,985	25,985	25,985	0
21 Feb 2025	26,18	-0,08	-0,29%	26,18	26,18	26,18	0
20 Feb 2025	26,255	0,06	0,24%	26,255	26,255	26,255	0
19 Feb 2025	26,1925	-0,15	-0,58%	26,225	26,2475	26,135	760
18 Feb 2025	26,345	0,01	0,04%	26,345	26,345	26,345	0
17 Feb 2025	26,335	0,26	1,00%	26,305	26,3425	26,26	229
14 Feb 2025	26,075	0,07	0,26%	26,10	26,105	26,0475	82
13 Feb 2025	26,0075	0,54	2,12%	25,955	26,02	25,6875	54
12 Feb 2025	25,4675	-0,48	-1,85%	25,4675	25,4675	25,4675	0
11 Feb 2025	25,9475	0,01	0,02%	25,9475	25,9475	25,9475	0
10 Feb 2025	25,9425	0,05	0,19%	25,9425	25,9425	25,9425	0
07 Feb 2025	25,8925	-0,29	-1,11%	25,8925	25,8925	25,8925	0
06 Feb 2025	26,1825	0,25	0,94%	26,1825	26,1825	26,1825	0
05 Feb 2025	25,9375	0,22	0,86%	25,9375	25,9375	25,9375	0
04 Feb 2025	25,7175	0,03	0,11%	25,7175	25,7175	25,7175	0
03 Feb 2025	25,69	-0,29	-1,11%	25,69	25,69	25,69	0
31 Gen 2025	25,9775	-0,07	-0,25%	25,9775	25,9775	25,9775	0
30 Gen 2025	26,0425	0,32	1,22%	26,0425	26,0425	26,0425	0
29 Gen 2025	25,7275	0,09	0,34%	25,7275	25,7275	25,7275	0
28 Gen 2025	25,64	0,12	0,48%	25,64	25,64	25,64	0
27 Gen 2025	25,5175	-0,29	-1,13%	25,495	25,58	25,4275	380
24 Gen 2025	25,81	0,34	1,34%	25,81	25,81	25,81	0
23 Gen 2025	25,4675	0,12	0,48%	25,4675	25,4675	25,4675	0
22 Gen 2025	25,345	0,02	0,10%	25,315	25,41	25,2775	380
21 Gen 2025	25,32	0,13	0,50%	25,32	25,32	25,32	0
20 Gen 2025	25,195	0,19	0,75%	25,145	25,2775	25,075	445
17 Gen 2025	25,0075	0,11	0,42%	25,05	25,05	24,9875	380
16 Gen 2025	24,9025	-0,04	-0,15%	24,9025	24,9025	24,9025	0
15 Gen 2025	24,94	0,28	1,13%	24,94	24,94	24,94	0
14 Gen 2025	24,6625	0,04	0,15%	24,675	24,74	24,49	2.920
13 Gen 2025	24,625	-0,01	-0,04%	24,645	24,705	24,375	3.436
10 Gen 2025	24,635	-0,38	-1,51%	24,635	24,635	24,635	0
09 Gen 2025	25,0125	-0,21	-0,83%	25,0125	25,0125	25,0125	0
08 Gen 2025	25,2225	-0,25	-0,98%	25,2225	25,2225	25,2225	0
07 Gen 2025	25,4725	-0,12	-0,47%	25,4725	25,4725	25,4725	0
06 Gen 2025	25,5925	0,26	1,03%	25,5925	25,5925	25,5925	0
03 Gen 2025	25,3325	0,03	0,12%	25,31	25,335	25,26	662
02 Gen 2025	25,3025	0,05	0,22%	25,3025	25,3025	25,3025	0
31 Dic 2024	25,2475	0,00	0,00%	25,2475	25,2475	25,2475	0
30 Dic 2024	25,2475	-0,35	-1,35%	25,2475	25,2475	25,2475	0
27 Dic 2024	25,5925	0,67	2,70%	25,5925	25,5925	25,5925	0