Dati storici iShares Morningstar US E... - ILCB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	80,19	80,974	76,31	79,48	50.203	-2,61	-3,25%
1 Mese	83,65	85,075	76,31	83,64	86.608	-6,07	-7,25%
3 Mesi	83,57	85,075	76,31	83,26	83.876	-5,99	-7,17%
6 Mesi	75,77	85,075	74,59	82,41	61.071	1,81	2,39%
1 Anno	70,68	85,075	68,34	79,54	45.132	6,90	9,76%
3 Anni	59,32	85,075	48,13	70,43	26.325	18,26	30,78%
5 Anni	225,22	236,48	48,13	69,52	25.036	-147,64	-65,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	77,38	-2,25	-2,83%	78,44	78,495	76,75	48.400
08 Mar 2025	79,63	0,43	0,54%	79,04	79,78	78,15	53.132
07 Mar 2025	79,20	-1,61	-1,99%	79,70	80,27	78,93	46.072
06 Mar 2025	80,81	0,98	1,23%	79,92	80,9359	79,47	72.252
05 Mar 2025	79,83	-1,00	-1,24%	80,19	80,974	79,20	31.460
04 Mar 2025	80,83	-1,42	-1,73%	82,57	82,63	80,39	44.190
01 Mar 2025	82,25	1,21	1,49%	80,98	82,25	80,705	25.571
28 Feb 2025	81,04	-1,30	-1,58%	82,66	82,77	80,95	16.881
27 Feb 2025	82,34	0,06	0,07%	82,55	82,96	81,995	12.419
26 Feb 2025	82,28	-0,38	-0,46%	82,66	82,66	81,63	9.948
25 Feb 2025	82,66	-0,45	-0,54%	83,37	83,37	82,66	32.513
22 Feb 2025	83,11	-1,48	-1,75%	84,61	84,61	83,10	11.786
21 Feb 2025	84,59	-0,46	-0,54%	84,92	84,92	84,21	11.697
20 Feb 2025	85,05	0,13	0,15%	84,68	85,075	84,5997	57.035
19 Feb 2025	84,92	0,23	0,27%	84,77	84,92	84,46	55.493
15 Feb 2025	84,69	0,08	0,09%	84,74	84,79	84,61	1.061.634
14 Feb 2025	84,61	0,85	1,01%	83,98	84,68	83,965	24.187
13 Feb 2025	83,76	-0,23	-0,27%	83,14	83,87	83,14	15.736
12 Feb 2025	83,99	-0,05	-0,06%	83,65	84,08	83,65	15.455