Serie storiche Frk Japan Etf
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
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 |
24 Dic 2024 | 24,92 | 0,00 | 0,00% | 24,92 | 24,92 | 24,92 | 0 |
23 Dic 2024 | 24,92 | -0,19 | -0,76% | 24,92 | 24,92 | 24,92 | 0 |