Dati storici iShares MSCI Brazil ETF - EWZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,34	26,58	25,05	25,78	24.521.956	-1,03	-3,91%
1 Mese	24,66	26,58	24,59	25,54	23.351.737	0,65	2,64%
3 Mesi	25,35	26,75	22,26	24,45	23.624.763	-0,04	-0,16%
6 Mesi	30,36	30,83	22,26	26,44	20.564.498	-5,05	-16,63%
1 Anno	33,33	34,13	22,26	28,31	20.666.967	-8,02	-24,06%
3 Anni	32,31	39,59	22,26	30,27	23.748.958	-7,00	-21,67%
5 Anni	40,85	42,05	20,14	31,13	25.856.039	-15,54	-38,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	25,06	-0,41	-1,61%	25,58	25,67	25,05	23.346.706
22 Feb 2025	25,47	-0,73	-2,79%	25,84	25,8607	25,385	37.562.083
21 Feb 2025	26,20	0,11	0,42%	26,13	26,3293	26,10	17.374.785
20 Feb 2025	26,09	-0,30	-1,14%	26,22	26,34	26,01	19.441.213
19 Feb 2025	26,39	0,02	0,08%	26,34	26,58	26,34	24.884.992
15 Feb 2025	26,37	0,91	3,57%	25,96	26,455	25,925	32.495.300
14 Feb 2025	25,46	0,12	0,47%	25,155	25,485	25,13	16.051.484
13 Feb 2025	25,34	-0,45	-1,74%	25,50	25,515	25,275	29.784.057
12 Feb 2025	25,79	0,21	0,82%	25,84	25,87	25,67	12.674.977
11 Feb 2025	25,58	0,36	1,43%	25,50	25,67	25,40	16.933.838
08 Feb 2025	25,22	-0,55	-2,13%	25,75	25,75	25,18	25.140.606
07 Feb 2025	25,77	0,34	1,34%	25,57	25,775	25,49	18.210.882
06 Feb 2025	25,43	-0,02	-0,08%	25,24	25,525	25,19	19.338.754
05 Feb 2025	25,45	0,07	0,28%	25,20	25,62	25,19	22.968.542
04 Feb 2025	25,38	0,05	0,20%	25,01	25,48	24,93	28.158.465
01 Feb 2025	25,33	-0,04	-0,16%	25,595	25,725	25,3225	33.852.005
31 Gen 2025	25,37	0,70	2,84%	24,85	25,55	24,795	32.693.838
30 Gen 2025	24,67	-0,11	-0,44%	24,75	24,8789	24,59	15.687.128
29 Gen 2025	24,78	0,14	0,57%	24,66	24,805	24,62	17.083.347
28 Gen 2025	24,64	0,30	1,23%	24,38	24,69	24,315	19.723.566