Invesco Ftse Rafi Us 1000 Ucits Etf (6PSA) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	30,75	0,07	0,24%	31,00	31,00	30,75	359
19 Mar 2025	30,675	0,17	0,56%	30,62	30,675	30,515	180
18 Mar 2025	30,505	-0,03	-0,08%	30,505	30,64	30,505	370
17 Mar 2025	30,53	0,47	1,56%	30,31	30,53	30,175	644
14 Mar 2025	30,06	-0,11	-0,36%	30,115	30,115	30,06	72
13 Mar 2025	30,17	0,12	0,38%	30,135	30,17	30,135	14.965
12 Mar 2025	30,055	0,11	0,38%	30,175	30,425	30,055	16
11 Mar 2025	29,94	-0,90	-2,92%	30,54	30,54	29,88	4.633
10 Mar 2025	30,84	-0,24	-0,76%	31,34	31,34	30,84	263
07 Mar 2025	31,075	-0,02	-0,06%	30,81	31,095	30,81	1.819
06 Mar 2025	31,095	-0,24	-0,75%	31,29	31,29	31,095	424
05 Mar 2025	31,33	-0,57	-1,77%	31,65	31,73	31,33	837
04 Mar 2025	31,895	-1,47	-4,41%	32,675	32,745	31,895	2.226
03 Mar 2025	33,365	0,37	1,12%	33,515	33,545	33,30	958
28 Feb 2025	32,995	-0,21	-0,62%	32,995	32,995	32,995	34
27 Feb 2025	33,20	0,22	0,67%	33,20	33,20	33,20	15
26 Feb 2025	32,98	-0,03	-0,09%	32,98	32,98	32,98	10
25 Feb 2025	33,01	-0,09	-0,26%	33,085	33,085	33,01	151
24 Feb 2025	33,095	-0,37	-1,09%	33,035	33,26	33,035	1.748
21 Feb 2025	33,46	0,06	0,18%	33,46	33,46	33,46	100
20 Feb 2025	33,40	-0,24	-0,70%	33,62	33,65	33,40	606
19 Feb 2025	33,635	0,23	0,70%	33,705	33,705	33,635	61
18 Feb 2025	33,40	-0,06	-0,18%	33,515	33,515	33,40	171
17 Feb 2025	33,46	0,05	0,16%	33,435	33,46	33,395	339
14 Feb 2025	33,405	0,11	0,32%	33,39	33,405	33,33	117
13 Feb 2025	33,30	-0,03	-0,09%	33,30	33,30	33,30	250
12 Feb 2025	33,33	-0,20	-0,61%	33,59	33,59	33,33	2.451
11 Feb 2025	33,535	-0,09	-0,25%	33,535	33,535	33,535	13
10 Feb 2025	33,62	0,23	0,69%	33,735	38,89	33,57	590
07 Feb 2025	33,39	-0,34	-0,99%	33,62	33,65	33,39	264
06 Feb 2025	33,725	0,12	0,34%	33,705	33,725	33,485	202
05 Feb 2025	33,61	0,18	0,54%	33,205	33,61	33,205	91
04 Feb 2025	33,43	0,07	0,21%	33,43	33,43	33,43	1
03 Feb 2025	33,36	-0,47	-1,37%	33,725	33,725	33,36	200
31 Gen 2025	33,825	0,41	1,21%	33,835	33,835	33,825	260
30 Gen 2025	33,42	-0,05	-0,15%	33,495	33,495	33,42	140
29 Gen 2025	33,47	-0,01	-0,03%	33,39	33,47	33,39	400
28 Gen 2025	33,48	0,42	1,29%	33,49	33,49	33,48	27
27 Gen 2025	33,055	-0,10	-0,32%	33,00	33,055	33,00	340
24 Gen 2025	33,16	-0,20	-0,58%	33,16	33,16	33,16	1
23 Gen 2025	33,355	0,04	0,12%	33,35	33,37	33,33	435
22 Gen 2025	33,315	0,11	0,35%	33,675	33,675	33,30	671
21 Gen 2025	33,20	0,01	0,02%	33,20	33,20	33,20	27
20 Gen 2025	33,195	-0,09	-0,26%	33,45	33,48	33,195	709
17 Gen 2025	33,28	0,04	0,12%	33,285	33,285	33,28	311
16 Gen 2025	33,24	0,24	0,73%	33,355	33,355	33,125	181
15 Gen 2025	33,00	0,47	1,44%	32,69	33,00	32,575	177
14 Gen 2025	32,53	0,29	0,88%	32,545	32,545	32,53	2
13 Gen 2025	32,245	-0,26	-0,80%	32,25	32,25	32,165	964
10 Gen 2025	32,505	-0,20	-0,60%	32,55	32,55	32,505	53
09 Gen 2025	32,70	0,37	1,14%	32,57	32,70	32,57	265
08 Gen 2025	32,33	-0,10	-0,31%	32,455	32,58	32,33	352
07 Gen 2025	32,43	-0,13	-0,41%	32,35	32,54	32,35	671
06 Gen 2025	32,565	0,11	0,35%	32,53	32,565	32,50	501
03 Gen 2025	32,45	0,22	0,67%	32,42	32,51	32,40	871
02 Gen 2025	32,235	0,06	0,20%	32,455	32,845	32,235	568
30 Dic 2024	32,17	-0,34	-1,03%	32,34	32,34	32,17	353
27 Dic 2024	32,505	0,38	1,18%	32,545	32,545	32,505	1.095
23 Dic 2024	32,125	0,00	0,00%	32,255	32,255	32,10	563