Dati storici iShares Health Innovatio... - BMED

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,50	26,87	26,415	26,59	1.299	0,08	0,30%
1 Mese	25,04	26,87	25,04	26,19	729	1,54	6,15%
3 Mesi	26,33	26,87	24,52	25,63	760	0,25	0,95%
6 Mesi	26,0352	26,99	24,52	25,78	809	0,5448	2,09%
1 Anno	24,87	26,99	23,99	25,63	876	1,71	6,88%
3 Anni	24,96	26,99	20,51	24,32	833	1,62	6,49%
5 Anni	25,51	32,68	20,51	26,82	1.327	1,07	4,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	26,58	-0,15	-0,54%	26,76	26,85	26,58	1.363
31 Gen 2025	26,725	0,22	0,84%	26,70	26,87	26,70	1.261
30 Gen 2025	26,5015	-0,16	-0,60%	26,55	26,5603	26,415	2.448
29 Gen 2025	26,6607	0,05	0,19%	26,664	26,664	26,65	349
28 Gen 2025	26,6108	0,08	0,29%	26,53	26,72	26,53	2.072
25 Gen 2025	26,533	0,17	0,66%	26,50	26,54	26,50	366
24 Gen 2025	26,36	0,00	0,00%	26,36	26,36	26,36	0
23 Gen 2025	26,36	0,06	0,23%	26,37	26,37	26,36	325
22 Gen 2025	26,30	0,64	2,51%	26,1623	26,30	26,16	685
18 Gen 2025	25,6553	-0,05	-0,20%	25,76	25,76	25,6553	50
17 Gen 2025	25,706	0,12	0,48%	25,49	25,706	25,49	391
16 Gen 2025	25,5839	0,30	1,18%	25,56	25,5839	25,56	103
15 Gen 2025	25,2856	-0,20	-0,77%	25,64	25,64	25,2856	1.140
14 Gen 2025	25,4817	0,12	0,46%	25,4817	25,4817	25,4817	66
11 Gen 2025	25,3658	-0,25	-0,98%	25,44	25,44	25,34	288
09 Gen 2025	25,6171	0,13	0,52%	25,56	25,6171	25,5101	335
08 Gen 2025	25,485	0,05	0,21%	25,58	25,58	25,485	118
07 Gen 2025	25,4305	0,09	0,37%	25,5099	25,5099	25,4305	146
04 Gen 2025	25,3365	0,35	1,41%	25,22	25,3365	25,22	836
03 Gen 2025	24,985	0,09	0,36%	25,0313	25,0313	24,96	805