Hsbc Ngscon Etf (HNSC) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mar 2025	14,134	-0,12	-0,84%	14,134	14,134	14,134	2.719
20 Mar 2025	14,254	-0,05	-0,34%	14,254	14,254	14,254	7.095
19 Mar 2025	14,303	0,06	0,39%	14,303	14,303	14,303	68.880
18 Mar 2025	14,248	-0,08	-0,56%	14,436	14,436	14,137	11.931
17 Mar 2025	14,328	0,14	0,95%	14,162	14,404	14,119	6.301
14 Mar 2025	14,193	0,33	2,41%	14,158	14,254	14,073	4.659
13 Mar 2025	13,859	-0,16	-1,14%	13,854	14,047	13,795	7.627
12 Mar 2025	14,019	0,46	3,38%	13,768	14,059	13,768	84.918
11 Mar 2025	13,561	-0,13	-0,96%	13,78	13,819	13,415	16.583
10 Mar 2025	13,692	-0,22	-1,55%	14,128	14,182	13,627	36.991
07 Mar 2025	13,907	-0,23	-1,63%	14,18	14,353	13,87	15.495
06 Mar 2025	14,137	-0,06	-0,40%	14,22	14,266	13,914	2.408
05 Mar 2025	14,194	0,33	2,40%	14,40	14,442	14,163	2.427
04 Mar 2025	13,861	-0,71	-4,88%	14,092	14,195	13,784	21.479
03 Mar 2025	14,572	0,16	1,12%	14,624	14,733	14,334	2.835
28 Feb 2025	14,41	-0,48	-3,24%	14,484	14,588	14,167	9.546
27 Feb 2025	14,893	-0,44	-2,88%	15,29	15,356	14,798	31.216
26 Feb 2025	15,335	0,32	2,12%	15,234	15,375	15,19	30.984
25 Feb 2025	15,016	-0,53	-3,39%	15,214	15,311	14,966	3.535
24 Feb 2025	15,543	-0,32	-2,02%	15,72	15,752	15,356	5.625
21 Feb 2025	15,864	-0,07	-0,43%	16,00	16,00	15,841	661
20 Feb 2025	15,932	-0,05	-0,33%	15,972	16,157	15,886	977
19 Feb 2025	15,984	0,19	1,17%	16,038	16,038	15,827	3.251
18 Feb 2025	15,799	0,11	0,69%	15,77	15,818	15,717	545
17 Feb 2025	15,69	0,09	0,58%	15,566	15,738	15,566	427
14 Feb 2025	15,599	0,01	0,09%	15,422	15,634	15,422	179
13 Feb 2025	15,585	0,37	2,45%	15,34	15,61	15,34	1.854
12 Feb 2025	15,212	-0,24	-1,55%	15,422	15,577	14,627	4.305
11 Feb 2025	15,452	0,08	0,50%	15,40	15,492	15,263	1.655
10 Feb 2025	15,375	0,21	1,38%	15,302	15,42	15,257	20.590
07 Feb 2025	15,166	-0,19	-1,22%	15,446	15,61	15,163	4.186
06 Feb 2025	15,353	0,13	0,87%	15,404	15,437	15,304	2.365
05 Feb 2025	15,22	0,11	0,73%	15,094	15,235	15,044	4.913
04 Feb 2025	15,109	0,15	1,00%	14,94	15,149	14,883	847
03 Feb 2025	14,959	-0,56	-3,61%	14,748	15,046	14,648	19.043
31 Gen 2025	15,52	0,38	2,48%	15,388	15,52	15,217	2.625
30 Gen 2025	15,145	0,31	2,07%	15,246	15,246	15,049	5.110
29 Gen 2025	14,838	0,26	1,80%	15,124	15,124	14,834	2.519
28 Gen 2025	14,576	-0,18	-1,21%	14,894	14,899	14,454	7.126
27 Gen 2025	14,755	-1,50	-9,20%	15,196	15,196	14,749	7.948
24 Gen 2025	16,25	0,09	0,53%	16,242	16,31	16,134	1.561
23 Gen 2025	16,165	-0,30	-1,79%	16,165	16,165	16,165	1.686
22 Gen 2025	16,46	0,36	2,20%	16,096	16,498	16,096	6.570
21 Gen 2025	16,105	0,08	0,51%	16,066	16,105	15,948	6.198
20 Gen 2025	16,024	0,17	1,06%	15,928	16,096	15,816	1.715
17 Gen 2025	15,856	0,11	0,70%	15,704	15,898	15,576	1.490
16 Gen 2025	15,745	0,37	2,39%	15,60	15,816	15,542	12.989
15 Gen 2025	15,378	0,33	2,21%	15,396	15,486	15,286	5.594
14 Gen 2025	15,045	0,12	0,77%	15,236	15,265	15,011	10.088
13 Gen 2025	14,93	-0,23	-1,52%	15,102	15,102	14,788	1.799
10 Gen 2025	15,161	-0,33	-2,12%	15,161	15,161	15,161	643
09 Gen 2025	15,49	-0,01	-0,03%	15,422	15,735	14,78	2.095
08 Gen 2025	15,495	-0,37	-2,34%	15,708	15,734	15,38	8.580
07 Gen 2025	15,867	-0,09	-0,59%	15,918	16,086	15,651	3.986
06 Gen 2025	15,961	0,82	5,44%	15,618	15,994	15,597	9.099
03 Gen 2025	15,137	0,15	0,99%	15,00	15,153	14,942	11.411
02 Gen 2025	14,989	-0,01	-0,03%	15,028	15,096	14,861	11.224
31 Dic 2024	14,994	0,09	0,61%	14,902	15,006	14,872	1.513
30 Dic 2024	14,903	-0,25	-1,68%	15,244	15,244	14,826	3.084
27 Dic 2024	15,157	-0,02	-0,12%	15,19	15,352	14,699	23.097
24 Dic 2024	15,175	0,15	0,98%	15,228	15,228	15,143	1.091
23 Dic 2024	15,027	0,18	1,23%	15,066	15,102	14,836	15.964