Hsbc Msci Wl Is (HIWS) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	18,715	-0,19	-0,98%	18,666	18,818	18,653	5.853
26 Mar 2025	18,901	-0,07	-0,35%	19,026	19,026	18,884	6.180
25 Mar 2025	18,968	-0,02	-0,11%	19,052	19,052	18,968	7.907
24 Mar 2025	18,988	0,29	1,55%	18,91	18,992	18,82	6.772
21 Mar 2025	18,698	-0,04	-0,19%	18,794	18,794	18,555	8.744
20 Mar 2025	18,734	-0,06	-0,29%	18,90	18,902	18,665	4.324
19 Mar 2025	18,789	0,15	0,82%	18,722	18,819	18,681	10.319
18 Mar 2025	18,637	-0,05	-0,28%	18,764	18,81	18,58	12.369
17 Mar 2025	18,69	0,08	0,41%	18,582	18,765	18,559	8.203
14 Mar 2025	18,613	0,31	1,67%	18,448	18,671	18,407	5.120
13 Mar 2025	18,307	-0,15	-0,83%	18,336	18,509	18,285	7.803
12 Mar 2025	18,461	0,13	0,73%	18,518	18,551	18,344	7.884
11 Mar 2025	18,328	-0,25	-1,34%	18,452	18,557	18,284	9.563
10 Mar 2025	18,576	-0,17	-0,89%	18,962	18,962	18,522	16.014
07 Mar 2025	18,743	-0,38	-1,97%	18,932	18,96	18,736	3.921
06 Mar 2025	19,119	0,16	0,87%	19,116	19,20	18,789	3.277
05 Mar 2025	18,954	0,16	0,85%	19,09	19,091	18,924	10.124
04 Mar 2025	18,795	-0,71	-3,65%	19,202	19,202	18,776	13.185
03 Mar 2025	19,506	0,10	0,51%	19,664	19,664	19,416	8.969
28 Feb 2025	19,407	-0,21	-1,08%	19,306	19,48	19,271	7.514
27 Feb 2025	19,619	-0,14	-0,72%	19,716	19,737	19,516	6.732
26 Feb 2025	19,762	0,21	1,05%	19,666	19,797	19,65	8.107
25 Feb 2025	19,556	-0,31	-1,56%	19,85	19,85	19,531	4.462
24 Feb 2025	19,865	-0,26	-1,30%	20,13	20,13	19,735	3.701
21 Feb 2025	20,1275	-0,14	-0,68%	20,35	20,36	20,1125	6.386
20 Feb 2025	20,265	-0,02	-0,10%	20,37	20,38	20,2125	2.637
19 Feb 2025	20,285	0,01	0,05%	20,43	20,43	20,2275	4.957
18 Feb 2025	20,275	-0,09	-0,42%	20,315	20,3425	20,24	3.774
17 Feb 2025	20,36	0,16	0,79%	20,36	20,36	20,255	5.683
14 Feb 2025	20,20	-0,14	-0,70%	20,38	20,38	20,1525	5.839
13 Feb 2025	20,3425	0,14	0,67%	20,255	20,3725	20,2275	4.401
12 Feb 2025	20,2075	-0,16	-0,77%	20,37	20,565	20,08	3.295
11 Feb 2025	20,365	-0,07	-0,32%	20,49	20,49	20,31	6.630
10 Feb 2025	20,43	0,13	0,63%	20,42	20,45	20,37	8.821
07 Feb 2025	20,3025	-0,11	-0,51%	20,395	20,5875	20,1825	5.148
06 Feb 2025	20,4075	0,22	1,11%	20,41	20,5025	20,365	6.284
05 Feb 2025	20,1825	-0,04	-0,19%	20,14	20,19	20,065	6.882
04 Feb 2025	20,22	0,02	0,10%	20,165	20,2225	20,05	13.801
03 Feb 2025	20,20	-0,30	-1,48%	20,22	20,44	20,035	16.582
31 Gen 2025	20,5025	0,17	0,81%	20,545	20,56	20,485	6.004
30 Gen 2025	20,3375	-0,16	-0,78%	20,44	20,46	20,27	8.734
29 Gen 2025	20,4975	0,04	0,21%	20,665	20,67	20,48	24.952
28 Gen 2025	20,455	0,12	0,60%	20,455	20,51	20,2975	11.928
27 Gen 2025	20,3325	-0,49	-2,33%	20,525	20,525	20,033	10.252
24 Gen 2025	20,8175	-0,10	-0,49%	20,935	20,96	20,7775	4.661
23 Gen 2025	20,92	-0,10	-0,46%	21,00	21,00	20,8725	9.206
22 Gen 2025	21,0175	0,27	1,33%	20,87	21,0225	20,85	7.283
21 Gen 2025	20,7425	-0,02	-0,10%	20,84	20,845	20,6925	18.338
20 Gen 2025	20,7625	-0,05	-0,23%	20,865	20,865	20,7025	6.744
17 Gen 2025	20,81	0,25	1,23%	20,65	20,88	20,65	12.050
16 Gen 2025	20,5575	0,07	0,35%	20,535	20,83	20,3275	10.393
15 Gen 2025	20,485	0,31	1,51%	20,225	20,5175	20,1475	5.263
14 Gen 2025	20,18	0,11	0,56%	20,245	20,57	20,135	12.279
13 Gen 2025	20,0675	-0,02	-0,11%	20,14	20,14	20,0125	12.359
10 Gen 2025	20,09	-0,10	-0,47%	20,135	20,4575	19,615	7.578
09 Gen 2025	20,185	0,12	0,59%	20,215	20,50	20,1475	9.974
08 Gen 2025	20,0675	0,03	0,15%	20,04	20,14	20,007	8.537
07 Gen 2025	20,0375	-0,09	-0,42%	20,10	20,1275	19,5725	5.999
06 Gen 2025	20,1225	0,28	1,39%	20,07	20,145	19,94	18.992
03 Gen 2025	19,846	-0,06	-0,29%	19,81	19,867	19,773	14.504
02 Gen 2025	19,903	0,13	0,65%	19,85	20,0375	19,755	21.437
31 Dic 2024	19,774	0,08	0,39%	19,714	19,803	19,625	3.531
30 Dic 2024	19,698	-0,13	-0,66%	19,926	19,926	19,552	31.263