Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche iShares AI Innovation an...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 22,16 | -0,59 | -2,59% | 22,70 | 22,70 | 22,00 | 43.302 |
| 27 Mar 2025 | 22,75 | -0,57 | -2,44% | 23,06 | 23,15 | 22,75 | 27.032 |
| 26 Mar 2025 | 23,32 | -0,77 | -3,20% | 24,07 | 24,07 | 23,17 | 40.594 |
| 25 Mar 2025 | 24,09 | 0,01 | 0,04% | 24,15 | 24,22 | 24,0393 | 22.362 |
| 24 Mar 2025 | 24,08 | 0,63 | 2,69% | 23,90 | 24,15 | 23,85 | 33.188 |
| 21 Mar 2025 | 23,45 | 0,09 | 0,39% | 23,04 | 23,46 | 22,925 | 57.487 |
| 20 Mar 2025 | 23,36 | -0,04 | -0,17% | 23,15 | 23,5994 | 23,15 | 82.640 |
| 19 Mar 2025 | 23,40 | 0,23 | 0,99% | 23,20 | 23,615 | 23,01 | 24.554 |
| 18 Mar 2025 | 23,17 | -0,60 | -2,52% | 23,51 | 23,51 | 22,97 | 45.122 |
| 17 Mar 2025 | 23,77 | 0,14 | 0,59% | 23,64 | 23,96 | 23,5038 | 69.377 |
| 14 Mar 2025 | 23,63 | 0,75 | 3,28% | 23,25 | 23,68 | 23,25 | 62.583 |
| 13 Mar 2025 | 22,88 | -0,59 | -2,51% | 23,34 | 23,34 | 22,6867 | 52.844 |
| 12 Mar 2025 | 23,47 | 0,54 | 2,35% | 23,58 | 23,665 | 23,15 | 78.149 |
| 11 Mar 2025 | 22,93 | 0,43 | 1,91% | 22,43 | 23,23 | 22,43 | 82.088 |
| 10 Mar 2025 | 22,50 | -1,36 | -5,71% | 23,22 | 23,22 | 22,201 | 179.458 |
| 08 Mar 2025 | 23,8624 | 0,06 | 0,26% | 23,68 | 23,97 | 23,04 | 86.609 |
| 07 Mar 2025 | 23,80 | -1,39 | -5,52% | 24,37 | 24,73 | 23,7581 | 84.194 |
| 06 Mar 2025 | 25,19 | 0,54 | 2,19% | 24,88 | 25,215 | 24,5466 | 33.836 |
| 05 Mar 2025 | 24,6501 | -0,07 | -0,28% | 24,28 | 25,16 | 23,9195 | 74.031 |
| 04 Mar 2025 | 24,72 | -0,92 | -3,59% | 25,89 | 25,89 | 24,5101 | 117.622 |
| 01 Mar 2025 | 25,64 | 0,28 | 1,10% | 25,13 | 25,64 | 24,78 | 93.511 |
| 28 Feb 2025 | 25,36 | -1,12 | -4,23% | 26,88 | 26,88 | 25,35 | 83.138 |
| 27 Feb 2025 | 26,48 | 0,43 | 1,65% | 26,31 | 26,7499 | 26,2745 | 45.289 |
| 26 Feb 2025 | 26,05 | -0,66 | -2,47% | 26,57 | 26,57 | 25,6518 | 90.477 |
| 25 Feb 2025 | 26,71 | -0,65 | -2,38% | 27,51 | 27,51 | 26,44 | 167.874 |
| 22 Feb 2025 | 27,36 | -0,86 | -3,05% | 28,28 | 28,28 | 27,3001 | 78.120 |
| 21 Feb 2025 | 28,22 | -0,42 | -1,47% | 28,64 | 28,64 | 27,85 | 55.047 |
| 20 Feb 2025 | 28,64 | -0,36 | -1,24% | 28,82 | 28,82 | 28,4408 | 816.424 |
| 19 Feb 2025 | 29,00 | 0,26 | 0,90% | 29,00 | 29,08 | 28,74 | 124.131 |
| 15 Feb 2025 | 28,74 | -0,03 | -0,10% | 28,88 | 28,88 | 28,48 | 42.467 |
| 14 Feb 2025 | 28,77 | 0,34 | 1,20% | 28,58 | 28,77 | 28,3272 | 48.424 |
| 13 Feb 2025 | 28,43 | -0,32 | -1,11% | 28,19 | 28,55 | 28,06 | 77.156 |
| 12 Feb 2025 | 28,75 | -0,44 | -1,51% | 28,92 | 29,01 | 28,58 | 48.701 |
| 11 Feb 2025 | 29,19 | 0,40 | 1,39% | 29,00 | 29,246 | 28,96 | 62.552 |
| 08 Feb 2025 | 28,79 | -0,13 | -0,45% | 29,19 | 29,28 | 28,68 | 38.207 |
| 07 Feb 2025 | 28,92 | 0,22 | 0,77% | 29,02 | 29,02 | 28,64 | 57.791 |
| 06 Feb 2025 | 28,70 | 0,39 | 1,38% | 28,43 | 28,77 | 28,3198 | 33.078 |
| 05 Feb 2025 | 28,31 | 0,44 | 1,58% | 28,07 | 28,31 | 27,9409 | 33.480 |
| 04 Feb 2025 | 27,87 | -0,32 | -1,14% | 27,19 | 28,08 | 27,19 | 231.389 |
| 01 Feb 2025 | 28,19 | 0,19 | 0,68% | 28,40 | 28,7943 | 28,065 | 82.876 |
| 31 Gen 2025 | 28,00 | 0,26 | 0,94% | 28,01 | 28,1367 | 27,68 | 42.891 |
| 30 Gen 2025 | 27,74 | -0,18 | -0,64% | 28,02 | 28,02 | 27,50 | 53.194 |
| 29 Gen 2025 | 27,92 | 1,01 | 3,75% | 27,23 | 27,945 | 26,789 | 172.642 |
| 28 Gen 2025 | 26,91 | -2,26 | -7,75% | 27,10 | 27,5981 | 26,50 | 256.579 |
| 25 Gen 2025 | 29,17 | -0,18 | -0,61% | 29,60 | 29,60 | 29,0135 | 85.820 |
| 24 Gen 2025 | 29,35 | 0,00 | 0,00% | 29,35 | 29,35 | 29,35 | 0 |
| 23 Gen 2025 | 29,35 | 0,64 | 2,23% | 29,26 | 29,51 | 29,1866 | 219.250 |
| 22 Gen 2025 | 28,71 | 0,57 | 2,03% | 28,3523 | 28,7699 | 28,16 | 48.697 |
| 18 Gen 2025 | 28,14 | 0,39 | 1,41% | 28,33 | 28,3592 | 28,03 | 100.718 |
| 17 Gen 2025 | 27,75 | -0,06 | -0,22% | 28,10 | 28,10 | 27,75 | 43.979 |
| 16 Gen 2025 | 27,81 | 0,77 | 2,85% | 27,71 | 27,88 | 27,5098 | 37.250 |
| 15 Gen 2025 | 27,04 | 0,09 | 0,35% | 27,34 | 27,41 | 26,925 | 78.538 |
| 14 Gen 2025 | 26,9452 | -0,41 | -1,52% | 26,78 | 26,9452 | 26,56 | 44.378 |
| 11 Gen 2025 | 27,36 | -0,44 | -1,58% | 27,56 | 27,80 | 26,89 | 56.569 |
| 09 Gen 2025 | 27,80 | -0,13 | -0,47% | 27,811 | 27,90 | 27,41 | 35.597 |
| 08 Gen 2025 | 27,93 | -0,82 | -2,85% | 28,87 | 28,87 | 27,82 | 71.433 |
| 07 Gen 2025 | 28,75 | 0,56 | 1,97% | 28,78 | 28,89 | 28,57 | 184.240 |
| 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 |
