Hsbc Msci Wd Ac (HMWA) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	34,7975	-0,64	-1,80%	35,34	35,34	34,7875	10.242
27 Mar 2025	35,435	-0,15	-0,41%	35,365	35,5425	35,225	3.738
26 Mar 2025	35,58	-0,23	-0,64%	35,84	35,90	35,52	1.244
25 Mar 2025	35,81	0,14	0,38%	35,71	36,27	35,69	14.082
24 Mar 2025	35,675	0,50	1,43%	35,57	35,7425	34,8775	2.854
21 Mar 2025	35,1725	-0,14	-0,40%	35,13	35,1825	34,9025	3.476
20 Mar 2025	35,315	-0,01	-0,03%	35,29	35,6125	35,08	1.784
19 Mar 2025	35,325	0,20	0,58%	35,175	35,3625	35,1025	7.358
18 Mar 2025	35,1225	-0,08	-0,23%	35,33	35,3725	34,9675	2.209
17 Mar 2025	35,205	0,26	0,74%	34,925	35,55	34,525	2.225
14 Mar 2025	34,945	0,50	1,45%	34,735	35,0075	34,5875	1.899
13 Mar 2025	34,445	-0,47	-1,33%	34,75	34,8425	34,4275	6.557
12 Mar 2025	34,91	0,37	1,06%	34,665	36,4225	34,44	6.782
11 Mar 2025	34,5425	-0,46	-1,31%	34,955	35,005	34,43	8.401
10 Mar 2025	35,00	-0,31	-0,88%	35,50	35,5075	34,9225	70.325
07 Mar 2025	35,31	-0,68	-1,88%	35,655	36,3475	34,745	5.397
06 Mar 2025	35,985	0,31	0,87%	36,02	36,3675	34,82	60.130
05 Mar 2025	35,675	0,36	1,01%	35,92	36,2825	34,91	15.693
04 Mar 2025	35,3175	-1,15	-3,14%	35,945	36,0525	35,2675	22.464
03 Mar 2025	36,4625	0,49	1,36%	36,43	36,885	35,9325	22.707
28 Feb 2025	35,975	-0,42	-1,15%	35,94	36,115	35,475	5.549
27 Feb 2025	36,3925	-0,31	-0,84%	36,59	37,265	35,67	3.366
26 Feb 2025	36,70	0,47	1,29%	36,605	36,735	36,45	96.784
25 Feb 2025	36,2325	-0,45	-1,22%	36,495	36,7025	36,21	224.424
24 Feb 2025	36,68	-0,37	-0,99%	36,775	36,88	36,4325	12.095
21 Feb 2025	37,045	-0,01	-0,03%	37,20	37,2475	36,0475	3.300
20 Feb 2025	37,0575	-0,13	-0,34%	37,225	38,345	36,76	6.283
19 Feb 2025	37,1825	-0,10	-0,25%	37,19	37,28	37,0975	99.734
18 Feb 2025	37,2775	-0,06	-0,17%	37,335	37,4525	37,215	3.554
17 Feb 2025	37,34	0,13	0,34%	37,37	37,37	37,1575	3.799
14 Feb 2025	37,2125	0,17	0,45%	37,215	37,32	36,7325	4.820
13 Feb 2025	37,045	0,37	1,00%	37,02	37,405	36,475	11.798
12 Feb 2025	36,68	-0,17	-0,45%	36,815	38,09	36,38	4.567
11 Feb 2025	36,845	0,08	0,21%	36,385	36,845	36,385	2.583
10 Feb 2025	36,7675	0,16	0,44%	36,38	36,805	36,38	20.846
07 Feb 2025	36,605	-0,25	-0,68%	36,875	38,22	36,2975	20.236
06 Feb 2025	36,855	0,28	0,76%	36,82	37,43	36,475	11.615
05 Feb 2025	36,5775	0,03	0,08%	36,39	37,00	36,3475	6.156
04 Feb 2025	36,5475	0,30	0,81%	36,155	37,06	36,0725	7.773
03 Feb 2025	36,2525	-0,68	-1,83%	35,91	36,32	35,82	15.175
31 Gen 2025	36,93	0,25	0,68%	37,17	37,17	36,73	1.650
30 Gen 2025	36,68	0,14	0,38%	36,68	37,185	36,58	4.204
29 Gen 2025	36,54	0,05	0,15%	36,595	36,6625	36,5175	2.806
28 Gen 2025	36,485	0,20	0,57%	36,50	36,5825	36,27	7.824
27 Gen 2025	36,28	-0,65	-1,75%	36,33	36,4425	35,8825	8.317
24 Gen 2025	36,925	0,22	0,61%	36,67	36,9875	36,67	19.569
23 Gen 2025	36,7025	0,05	0,12%	36,59	37,2475	36,47	2.230
22 Gen 2025	36,6575	0,31	0,87%	36,69	36,69	36,485	29.583
21 Gen 2025	36,3425	0,07	0,19%	36,43	37,3075	35,8075	5.388
20 Gen 2025	36,275	0,17	0,46%	36,11	36,655	35,9225	6.160
17 Gen 2025	36,1075	0,30	0,82%	35,965	36,1175	35,78	30.063
16 Gen 2025	35,8125	0,16	0,46%	36,065	36,3375	35,575	4.204
15 Gen 2025	35,65	0,59	1,68%	35,175	36,0325	32,725	17.899
14 Gen 2025	35,0625	0,23	0,67%	35,18	35,33	32,665	3.568
13 Gen 2025	34,8275	-0,11	-0,32%	35,05	35,05	34,6875	9.668
10 Gen 2025	34,94	-0,64	-1,80%	35,545	35,93	34,94	2.805
09 Gen 2025	35,58	0,07	0,20%	35,58	35,6475	35,3725	2.025
08 Gen 2025	35,51	-0,31	-0,85%	35,48	36,0225	32,8475	19.096
07 Gen 2025	35,815	-0,30	-0,82%	36,005	36,28	33,005	2.248
06 Gen 2025	36,11	0,59	1,66%	35,79	36,1375	35,7425	8.971
03 Gen 2025	35,52	0,09	0,25%	35,39	35,895	35,3175	4.365
02 Gen 2025	35,4325	-0,17	-0,47%	35,64	35,6425	32,8625	3.296
31 Dic 2024	35,60	0,19	0,54%	35,695	35,7275	35,5375	864