Dati storici Xworld Energy - XWES

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Feb 2025	40,29	-0,14	-0,35%	40,35	40,35	40,27	3.403
14 Feb 2025	40,4325	0,17	0,43%	40,4325	40,4325	40,4325	1
13 Feb 2025	40,2575	-0,76	-1,85%	40,14	40,40	40,0775	611
12 Feb 2025	41,0175	-0,30	-0,71%	41,0175	41,0175	41,0175	416
11 Feb 2025	41,3125	0,40	0,97%	41,165	41,365	40,9575	83
10 Feb 2025	40,9175	0,66	1,64%	40,9175	40,9175	40,9175	34
07 Feb 2025	40,2575	0,01	0,02%	40,2575	40,2575	40,2575	217
06 Feb 2025	40,25	-0,14	-0,34%	40,84	41,145	40,195	240
05 Feb 2025	40,3875	0,12	0,30%	40,3875	40,3875	40,3875	206
04 Feb 2025	40,2675	0,50	1,26%	39,685	40,3525	39,4175	31
03 Feb 2025	39,765	-0,45	-1,13%	39,84	39,84	39,3025	900
31 Gen 2025	40,2175	-0,29	-0,72%	40,595	40,7225	39,86	459
30 Gen 2025	40,51	0,24	0,60%	40,37	40,6225	40,265	786
29 Gen 2025	40,2675	0,13	0,33%	39,975	40,4425	39,93	377
28 Gen 2025	40,135	-0,07	-0,18%	40,55	40,7275	40,0675	202
27 Gen 2025	40,2075	-0,64	-1,57%	40,2075	40,2075	40,2075	401
24 Gen 2025	40,85	-0,58	-1,39%	41,245	41,4325	40,735	937
23 Gen 2025	41,4275	-0,49	-1,17%	41,4275	41,4275	41,4275	1.616
22 Gen 2025	41,92	-0,26	-0,62%	41,92	41,92	41,92	88
21 Gen 2025	42,1825	-0,30	-0,71%	42,68	42,7125	41,97	1.018
20 Gen 2025	42,485	-0,17	-0,39%	42,695	42,8225	42,33	980
17 Gen 2025	42,65	0,65	1,54%	42,545	42,68	42,3125	266
16 Gen 2025	42,0025	0,07	0,17%	42,075	42,4275	41,87	395
15 Gen 2025	41,9325	0,61	1,47%	41,9325	41,9325	41,9325	496
14 Gen 2025	41,325	-0,30	-0,73%	41,495	41,5475	41,1825	206
13 Gen 2025	41,6275	1,03	2,54%	41,04	41,6975	40,95	1.335
10 Gen 2025	40,5975	0,30	0,75%	40,46	41,3675	40,3875	3.261
09 Gen 2025	40,295	0,27	0,66%	40,295	40,295	40,295	1.472
08 Gen 2025	40,03	0,12	0,29%	39,905	40,2025	39,8125	1.339
07 Gen 2025	39,9125	0,23	0,59%	39,9125	39,9125	39,9125	26
06 Gen 2025	39,6775	0,14	0,35%	39,6775	39,6775	39,6775	811
03 Gen 2025	39,54	0,13	0,32%	39,54	39,54	39,54	1.543
02 Gen 2025	39,415	1,45	3,82%	38,645	39,5925	38,60	898
31 Dic 2024	37,965	0,00	0,00%	37,965	37,965	37,965	0
30 Dic 2024	37,965	0,07	0,19%	37,80	38,055	37,55	2.202
27 Dic 2024	37,8925	0,47	1,26%	37,8925	37,8925	37,8925	263
24 Dic 2024	37,4225	0,00	0,00%	37,4225	37,4225	37,4225	40
23 Dic 2024	37,4225	0,12	0,31%	37,4225	37,4225	37,4225	75
20 Dic 2024	37,3075	0,08	0,22%	37,3075	37,3075	37,3075	0
19 Dic 2024	37,225	-0,59	-1,56%	37,225	37,225	37,225	111
18 Dic 2024	37,815	0,26	0,70%	37,815	37,815	37,815	0
17 Dic 2024	37,5525	-0,81	-2,11%	37,5525	37,5525	37,5525	275
16 Dic 2024	38,3625	-0,74	-1,89%	38,3625	38,3625	38,3625	331
13 Dic 2024	39,10	0,01	0,01%	39,10	39,10	39,10	85
12 Dic 2024	39,095	-0,02	-0,04%	39,255	39,465	39,055	530
11 Dic 2024	39,1125	-0,38	-0,97%	39,28	39,6825	39,0075	436
10 Dic 2024	39,495	-0,21	-0,54%	39,415	39,68	39,225	203
09 Dic 2024	39,7075	0,16	0,40%	39,7075	39,7075	39,7075	161
06 Dic 2024	39,55	-0,46	-1,14%	39,895	40,045	39,3425	786
05 Dic 2024	40,005	-0,12	-0,29%	40,005	40,005	40,005	72
04 Dic 2024	40,1225	-0,84	-2,04%	40,1225	40,1225	40,1225	297
03 Dic 2024	40,96	0,37	0,90%	41,125	41,32	40,7825	637
02 Dic 2024	40,595	-0,44	-1,06%	41,08	41,7625	40,5825	320
29 Nov 2024	41,03	-0,01	-0,01%	41,05	41,175	40,75	999
28 Nov 2024	41,035	-0,12	-0,29%	41,035	41,035	41,035	0
27 Nov 2024	41,1525	-0,17	-0,41%	41,1525	41,1525	41,1525	612
26 Nov 2024	41,3225	-0,44	-1,04%	41,3225	41,3225	41,3225	73
25 Nov 2024	41,7575	-0,77	-1,82%	42,365	42,3975	41,6375	175
22 Nov 2024	42,53	0,34	0,81%	42,375	42,69	42,1775	663
21 Nov 2024	42,19	0,92	2,24%	41,595	42,28	41,415	1.718
20 Nov 2024	41,2675	0,08	0,20%	41,33	41,53	41,1075	2

Xworld Energy

XWES

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: GBP

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Xworld Energy

XWES

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: GBP

Serie storiche

La tua Cronologia

Rimuovi gli annunci