Dati storici iShares AI Innovation an... - BAI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,01	28,194	27,01	27,37	55.983	0,184	0,66%
1 Mese	28,06	28,73	26,75	27,89	68.853	0,134	0,48%
3 Mesi	24,87	28,73	24,3849	26,75	55.138	3,32	13,37%
6 Mesi	24,87	28,73	24,3849	26,75	55.138	3,32	13,37%
1 Anno	24,87	28,73	24,3849	26,75	55.138	3,32	13,37%
3 Anni	24,87	28,73	24,3849	26,75	55.138	3,32	13,37%
5 Anni	24,87	28,73	24,3849	26,75	55.138	3,32	13,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Gen 2025	28,194	0,78	2,86%	27,7352	28,20	27,7352	87.171
03 Gen 2025	27,41	0,33	1,22%	27,34	27,5998	27,02	60.829
01 Gen 2025	27,08	-0,33	-1,20%	27,54	27,54	27,01	66.494
31 Dic 2024	27,41	-0,38	-1,37%	27,32	27,65	27,11	62.236
28 Dic 2024	27,79	-0,54	-1,91%	28,01	28,05	27,45	34.022
27 Dic 2024	28,33	0,05	0,18%	28,26	28,39	28,00	50.659
24 Dic 2024	28,28	0,38	1,36%	28,03	28,28	27,87	38.658
24 Dic 2024	27,90	0,32	1,16%	27,78	27,92	27,4266	44.272
21 Dic 2024	27,58	0,43	1,58%	26,815	27,8354	26,75	53.538
20 Dic 2024	27,15	0,02	0,07%	27,5336	27,62	27,0501	80.187
19 Dic 2024	27,13	-1,23	-4,34%	28,38	28,49	27,04	76.438
18 Dic 2024	28,36	-0,31	-1,08%	28,64	28,64	28,0747	89.852
17 Dic 2024	28,67	0,42	1,49%	28,41	28,73	28,3216	176.520
14 Dic 2024	28,25	0,40	1,44%	28,26	28,39	27,8956	50.321
13 Dic 2024	27,85	-0,20	-0,71%	27,88	28,0094	27,79	35.110
12 Dic 2024	28,05	0,74	2,71%	27,65	28,11	27,6315	51.996
11 Dic 2024	27,31	-0,76	-2,71%	27,937	28,10	27,17	56.873
10 Dic 2024	28,0707	-0,33	-1,16%	28,49	28,53	27,78	156.714
07 Dic 2024	28,40	0,45	1,61%	28,06	28,40	28,06	32.616
06 Dic 2024	27,9506	-0,18	-0,65%	28,18	28,2432	27,9506	46.773