Dati storici iShares MSCI Emerging Ma... - EEM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,71	41,18	39,5817	40,28	22.830.191	1,48	3,73%
1 Mese	41,26	41,87	39,5817	40,70	27.684.935	-0,07	-0,17%
3 Mesi	38,59	41,87	38,45	40,44	28.618.361	2,60	6,74%
6 Mesi	36,47	41,87	36,395	39,65	28.422.978	4,72	12,94%
1 Anno	38,66	42,00	36,375	39,43	28.282.642	2,53	6,54%
3 Anni	54,54	56,175	33,485	43,15	36.665.239	-13,35	-24,48%
5 Anni	43,78	59,30	30,095	43,22	44.273.722	-2,59	-5,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	41,17	0,47	1,15%	41,08	41,18	41,02	24.407.459
26 Apr 2024	40,70	0,09	0,22%	40,27	40,75	40,22	21.266.809
25 Apr 2024	40,61	0,14	0,35%	40,72	40,75	40,48	17.450.847
24 Apr 2024	40,47	0,33	0,82%	40,18	40,51	40,16	21.978.628
23 Apr 2024	40,14	0,43	1,08%	39,79	40,21	39,755	24.226.553
20 Apr 2024	39,71	-0,16	-0,40%	39,71	39,805	39,5817	29.537.419
19 Apr 2024	39,87	0,16	0,40%	39,90	40,10	39,78	20.874.391
18 Apr 2024	39,71	-0,03	-0,08%	39,95	39,97	39,59	25.497.740
17 Apr 2024	39,74	-0,53	-1,32%	39,73	39,925	39,62	36.976.811
16 Apr 2024	40,27	-0,26	-0,64%	40,77	40,77	40,20	30.418.997
13 Apr 2024	40,53	-0,95	-2,29%	40,89	40,90	40,4438	50.234.115
12 Apr 2024	41,48	0,25	0,61%	41,53	41,55	41,22	22.728.437
11 Apr 2024	41,23	-0,57	-1,36%	41,29	41,34	41,06	36.399.859
10 Apr 2024	41,80	0,28	0,67%	41,79	41,87	41,60	23.965.650
09 Apr 2024	41,52	0,27	0,65%	41,47	41,60	41,4501	18.512.602
06 Apr 2024	41,25	0,09	0,22%	41,11	41,34	41,025	31.446.803
05 Apr 2024	41,16	-0,15	-0,36%	41,72	41,79	41,135	32.682.005
04 Apr 2024	41,31	0,03	0,07%	41,09	41,41	41,05	33.622.488
03 Apr 2024	41,28	0,13	0,32%	41,29	41,4275	41,24	20.663.194
02 Apr 2024	41,15	0,07	0,17%	41,26	41,46	41,06	20.357.128
28 Mar 2024	41,08	0,15	0,37%	41,02	41,195	41,02	24.987.331
27 Mar 2024	40,93	0,07	0,17%	40,84	40,93	40,745	19.918.605