Serie storiche Axa IM ETF ICAV
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 11,374 | 0,11 | 0,94% | 11,374 | 11,374 | 11,374 | 5 |
19 Mar 2025 | 11,268 | 0,02 | 0,14% | 11,18 | 11,268 | 11,18 | 14 |
18 Mar 2025 | 11,252 | -0,04 | -0,32% | 11,252 | 11,252 | 11,252 | 1 |
17 Mar 2025 | 11,288 | 0,22 | 1,97% | 11,21 | 11,288 | 11,20 | 869 |
14 Mar 2025 | 11,07 | 0,00 | 0,00% | 11,07 | 11,07 | 11,07 | 0 |
13 Mar 2025 | 11,07 | -0,23 | -2,05% | 11,094 | 11,094 | 11,07 | 8 |
12 Mar 2025 | 11,302 | 0,07 | 0,64% | 11,302 | 11,302 | 11,302 | 11 |
11 Mar 2025 | 11,23 | -0,15 | -1,34% | 11,23 | 11,23 | 11,23 | 1 |
10 Mar 2025 | 11,382 | -0,21 | -1,78% | 11,464 | 11,464 | 11,108 | 23 |
07 Mar 2025 | 11,588 | -0,01 | -0,09% | 11,68 | 11,68 | 11,556 | 27 |
06 Mar 2025 | 11,598 | -0,18 | -1,53% | 11,598 | 11,598 | 11,598 | 8 |
05 Mar 2025 | 11,778 | -0,29 | -2,37% | 11,92 | 12,00 | 11,778 | 1.272 |
04 Mar 2025 | 12,064 | -0,46 | -3,69% | 12,274 | 12,274 | 12,064 | 21 |
03 Mar 2025 | 12,526 | 0,12 | 0,97% | 12,514 | 12,526 | 12,514 | 62 |
28 Feb 2025 | 12,406 | -0,12 | -0,99% | 12,336 | 12,406 | 12,328 | 53 |
27 Feb 2025 | 12,53 | 0,01 | 0,10% | 12,578 | 12,578 | 12,524 | 11 |
26 Feb 2025 | 12,518 | 0,12 | 0,98% | 12,438 | 12,518 | 12,438 | 25 |
25 Feb 2025 | 12,396 | -0,25 | -1,95% | 12,60 | 12,60 | 12,364 | 21 |
24 Feb 2025 | 12,642 | -0,21 | -1,62% | 12,702 | 12,702 | 12,538 | 424 |
21 Feb 2025 | 12,85 | -0,06 | -0,43% | 12,864 | 12,864 | 12,762 | 112 |
20 Feb 2025 | 12,906 | 0,09 | 0,67% | 12,968 | 12,968 | 12,906 | 10 |
19 Feb 2025 | 12,82 | 0,00 | 0,00% | 12,82 | 12,82 | 12,82 | 0 |
18 Feb 2025 | 12,82 | -0,05 | -0,40% | 12,896 | 12,896 | 12,82 | 51 |
17 Feb 2025 | 12,872 | 0,10 | 0,78% | 12,822 | 12,872 | 12,748 | 18 |
14 Feb 2025 | 12,772 | -0,03 | -0,23% | 12,894 | 12,894 | 12,772 | 128 |
13 Feb 2025 | 12,802 | 0,04 | 0,28% | 12,802 | 12,802 | 12,802 | 1 |
12 Feb 2025 | 12,766 | -0,12 | -0,93% | 12,818 | 12,818 | 12,766 | 17 |
11 Feb 2025 | 12,886 | -0,13 | -0,98% | 12,996 | 12,996 | 12,858 | 28 |
10 Feb 2025 | 13,014 | 0,09 | 0,70% | 12,908 | 13,014 | 12,876 | 31 |
07 Feb 2025 | 12,924 | -0,01 | -0,08% | 12,924 | 12,924 | 12,924 | 4 |
06 Feb 2025 | 12,934 | 0,19 | 1,46% | 12,936 | 12,936 | 12,92 | 8 |
05 Feb 2025 | 12,748 | -0,10 | -0,81% | 12,834 | 12,834 | 12,748 | 9 |
04 Feb 2025 | 12,852 | 0,08 | 0,63% | 12,75 | 12,852 | 12,75 | 3 |
03 Feb 2025 | 12,772 | -0,25 | -1,90% | 12,996 | 12,996 | 12,734 | 29 |
31 Gen 2025 | 13,02 | 0,15 | 1,13% | 13,02 | 13,02 | 13,02 | 8 |
30 Gen 2025 | 12,874 | 0,07 | 0,55% | 12,806 | 12,874 | 12,806 | 5 |
29 Gen 2025 | 12,804 | 0,06 | 0,46% | 12,80 | 12,898 | 12,80 | 169 |
28 Gen 2025 | 12,746 | 0,12 | 0,98% | 12,732 | 12,746 | 12,732 | 6 |
27 Gen 2025 | 12,622 | -0,31 | -2,38% | 12,892 | 12,892 | 12,556 | 53 |
24 Gen 2025 | 12,93 | 0,00 | -0,03% | 12,882 | 12,986 | 12,882 | 31 |
23 Gen 2025 | 12,934 | -0,01 | -0,06% | 13,034 | 13,034 | 12,908 | 172 |
22 Gen 2025 | 12,942 | 0,11 | 0,83% | 12,88 | 12,942 | 12,88 | 15 |
21 Gen 2025 | 12,836 | -0,05 | -0,36% | 12,982 | 12,982 | 12,836 | 6 |
20 Gen 2025 | 12,882 | 0,00 | 0,00% | 12,882 | 12,882 | 12,882 | 0 |
17 Gen 2025 | 12,882 | 0,00 | 0,00% | 12,882 | 12,882 | 12,882 | 0 |
16 Gen 2025 | 12,882 | 0,22 | 1,74% | 12,89 | 12,89 | 12,842 | 15 |
15 Gen 2025 | 12,662 | 0,00 | 0,00% | 12,662 | 12,662 | 12,662 | 0 |
14 Gen 2025 | 12,662 | -0,17 | -1,36% | 12,644 | 12,662 | 12,644 | 904 |
13 Gen 2025 | 12,836 | 0,00 | 0,00% | 12,836 | 12,836 | 12,836 | 0 |
10 Gen 2025 | 12,836 | -0,08 | -0,65% | 12,87 | 12,87 | 12,836 | 21 |
09 Gen 2025 | 12,92 | 0,00 | 0,00% | 12,92 | 12,92 | 12,92 | 0 |
08 Gen 2025 | 12,92 | 0,00 | 0,00% | 12,92 | 12,92 | 12,92 | 0 |
07 Gen 2025 | 12,92 | 0,00 | 0,00% | 12,92 | 12,92 | 12,92 | 0 |
06 Gen 2025 | 12,92 | 0,17 | 1,37% | 12,92 | 12,92 | 12,92 | 39 |
03 Gen 2025 | 12,746 | 0,00 | 0,00% | 12,746 | 12,746 | 12,746 | 0 |
02 Gen 2025 | 12,746 | -0,04 | -0,34% | 12,746 | 12,746 | 12,746 | 8 |
30 Dic 2024 | 12,79 | -0,10 | -0,78% | 12,79 | 12,79 | 12,79 | 200 |
27 Dic 2024 | 12,89 | 0,01 | 0,05% | 12,89 | 12,89 | 12,89 | 2 |
23 Dic 2024 | 12,884 | 0,00 | 0,00% | 12,884 | 12,884 | 12,884 | 0 |