Dati storici iShares MSCI Brazil ETF - EWZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,30	31,927	30,9001	31,40	18.380.102	0,48	1,53%
1 Mese	31,98	33,00	29,81	31,27	22.135.680	-0,20	-0,63%
3 Mesi	32,77	34,13	29,81	32,15	20.815.086	-0,99	-3,02%
6 Mesi	31,60	35,74	29,81	32,96	21.150.522	0,18	0,57%
1 Anno	27,43	35,74	27,20	31,89	23.061.267	4,35	15,86%
3 Anni	35,66	42,05	25,00	31,99	25.460.434	-3,88	-10,88%
5 Anni	41,06	48,48	20,14	33,40	26.605.485	-9,28	-22,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	31,78	0,63	2,02%	31,70	31,927	31,595	18.890.152
02 Mag 2024	31,15	0,12	0,39%	31,10	31,54	30,9001	23.240.804
01 Mag 2024	31,03	-0,72	-2,27%	31,40	31,49	30,99	20.941.354
30 Apr 2024	31,75	0,21	0,67%	31,65	31,835	31,59	12.214.735
27 Apr 2024	31,54	0,73	2,37%	31,30	31,665	31,2728	16.613.464
26 Apr 2024	30,81	-0,18	-0,58%	30,58	30,875	30,50	10.796.826
25 Apr 2024	30,99	-0,17	-0,55%	31,00	31,04	30,8142	13.460.877
24 Apr 2024	31,16	0,15	0,48%	30,72	31,34	30,605	19.704.157
23 Apr 2024	31,01	0,27	0,88%	30,59	31,065	30,47	18.209.445
20 Apr 2024	30,74	0,63	2,09%	30,24	30,805	30,235	28.415.725
19 Apr 2024	30,11	-0,06	-0,20%	30,34	30,50	29,81	23.925.368
18 Apr 2024	30,17	0,09	0,30%	30,34	30,43	29,86	25.310.295
17 Apr 2024	30,08	-0,73	-2,37%	30,16	30,395	29,90	32.102.505
16 Apr 2024	30,81	-0,46	-1,47%	30,91	31,06	30,53	26.477.339
13 Apr 2024	31,27	-0,55	-1,73%	31,65	31,70	31,15	24.806.526
12 Apr 2024	31,82	-0,26	-0,81%	32,00	32,02	31,74	19.565.640
11 Apr 2024	32,08	-0,91	-2,76%	32,40	32,515	31,93	33.213.103
10 Apr 2024	32,99	0,47	1,45%	32,87	33,00	32,685	30.559.972
09 Apr 2024	32,52	0,71	2,23%	31,92	32,62	31,92	19.419.737
06 Apr 2024	31,81	-0,28	-0,87%	31,98	32,025	31,64	21.293.616
05 Apr 2024	32,09	0,00	0,00%	32,50	32,915	31,99	42.037.627
04 Apr 2024	32,09	0,08	0,25%	31,80	32,20	31,50	25.251.986