Dati storici iShares Tech Independenc... - IETC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	79,43	80,24	75,50	77,75	89.844	-1,74	-2,19%
1 Mese	89,45	90,19	75,50	82,25	80.800	-11,76	-13,15%
3 Mesi	86,02	90,195	75,50	84,82	64.934	-8,33	-9,68%
6 Mesi	76,45	90,195	75,50	84,08	41.567	1,24	1,62%
1 Anno	71,19	90,195	65,53	79,11	33.515	6,50	9,13%
3 Anni	49,63	90,195	37,80	66,62	20.952	28,06	56,54%
5 Anni	28,75	90,195	25,10	57,24	22.374	48,94	170,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	77,69	1,34	1,76%	78,09	78,2954	76,78	65.026
11 Mar 2025	76,35	0,14	0,18%	76,03	77,46	75,5719	97.260
10 Mar 2025	76,21	-3,25	-4,09%	77,86	78,00	75,50	77.715
08 Mar 2025	79,46	1,27	1,62%	78,47	79,55	77,00	130.361
07 Mar 2025	78,19	-2,83	-3,49%	79,43	80,24	77,895	78.856
06 Mar 2025	81,02	1,46	1,84%	80,02	81,23	79,15	58.279
05 Mar 2025	79,56	-0,22	-0,28%	78,92	80,9895	77,67	86.339
04 Mar 2025	79,78	-2,28	-2,78%	82,93	82,93	79,18	97.490
01 Mar 2025	82,06	0,86	1,06%	80,84	82,155	80,1053	41.377
28 Feb 2025	81,20	-2,85	-3,39%	84,78	84,9999	81,20	143.023
27 Feb 2025	84,05	1,05	1,27%	83,91	84,775	83,45	46.197
26 Feb 2025	82,9994	-1,06	-1,26%	83,85	83,89	82,15	117.186
25 Feb 2025	84,06	-1,72	-2,01%	85,92	85,975	83,93	86.521
22 Feb 2025	85,78	-2,63	-2,97%	88,53	88,53	85,6271	152.555
21 Feb 2025	88,41	-0,77	-0,86%	88,84	88,84	87,55	48.389
20 Feb 2025	89,18	-0,80	-0,89%	89,85	89,85	88,91	47.330
19 Feb 2025	89,98	0,16	0,18%	90,12	90,19	89,29	47.903
15 Feb 2025	89,82	-0,08	-0,09%	89,76	89,86	89,2877	48.091
14 Feb 2025	89,90	0,65	0,73%	89,45	89,90	88,89	65.297