Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche iREIT Marketvector Quali...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 19,70 | -0,05 | -0,25% | 19,825 | 19,825 | 19,61 | 1.023 |
| 27 Mar 2025 | 19,749 | -0,04 | -0,21% | 19,73 | 19,8199 | 19,69 | 1.572 |
| 26 Mar 2025 | 19,7906 | 0,09 | 0,46% | 19,69 | 19,7906 | 19,69 | 631 |
| 25 Mar 2025 | 19,70 | -0,20 | -0,99% | 19,73 | 19,73 | 19,70 | 15 |
| 24 Mar 2025 | 19,8961 | 0,24 | 1,23% | 19,76 | 19,8961 | 19,75 | 620 |
| 21 Mar 2025 | 19,6553 | -0,23 | -1,17% | 19,64 | 19,6553 | 19,64 | 10 |
| 20 Mar 2025 | 19,8877 | 0,05 | 0,24% | 19,8696 | 19,8877 | 19,84 | 246 |
| 19 Mar 2025 | 19,84 | 0,07 | 0,35% | 19,9139 | 19,9139 | 19,77 | 557 |
| 18 Mar 2025 | 19,77 | -0,21 | -1,03% | 20,00 | 20,00 | 19,77 | 725 |
| 17 Mar 2025 | 19,9756 | 0,34 | 1,71% | 19,74 | 20,00 | 19,74 | 265 |
| 14 Mar 2025 | 19,64 | 0,38 | 1,98% | 19,64 | 19,64 | 19,64 | 287 |
| 13 Mar 2025 | 19,2588 | -0,32 | -1,66% | 19,55 | 19,55 | 19,2588 | 293 |
| 12 Mar 2025 | 19,5833 | -0,05 | -0,24% | 19,76 | 19,76 | 19,53 | 282 |
| 11 Mar 2025 | 19,63 | -0,27 | -1,36% | 19,83 | 19,83 | 19,63 | 1.550 |
| 10 Mar 2025 | 19,90 | -0,22 | -1,07% | 20,17 | 20,2556 | 19,85 | 2.641 |
| 08 Mar 2025 | 20,116 | 0,26 | 1,29% | 19,90 | 20,116 | 19,90 | 1.260 |
| 07 Mar 2025 | 19,86 | -0,53 | -2,60% | 20,10 | 20,10 | 19,83 | 1.543 |
| 06 Mar 2025 | 20,39 | 0,24 | 1,18% | 20,07 | 20,39 | 20,025 | 586 |
| 05 Mar 2025 | 20,1522 | -0,29 | -1,41% | 20,42 | 20,42 | 20,1522 | 889 |
| 04 Mar 2025 | 20,44 | 0,08 | 0,39% | 20,45 | 20,57 | 20,44 | 2.754 |
| 01 Mar 2025 | 20,3603 | 0,11 | 0,52% | 20,38 | 20,38 | 20,2427 | 894 |
| 28 Feb 2025 | 20,254 | 0,15 | 0,77% | 20,37 | 20,37 | 20,24 | 425 |
| 27 Feb 2025 | 20,10 | -0,11 | -0,54% | 20,18 | 20,18 | 20,10 | 5.456 |
| 26 Feb 2025 | 20,21 | 0,19 | 0,95% | 20,2334 | 20,312 | 20,21 | 2.289 |
| 25 Feb 2025 | 20,02 | 0,05 | 0,23% | 19,95 | 20,20 | 19,85 | 3.354 |
| 22 Feb 2025 | 19,9741 | -0,13 | -0,65% | 20,08 | 20,08 | 19,83 | 1.932 |
| 21 Feb 2025 | 20,1048 | 0,03 | 0,14% | 19,95 | 20,1048 | 19,95 | 293 |
| 20 Feb 2025 | 20,0764 | -0,02 | -0,10% | 20,08 | 20,08 | 19,9301 | 1.235 |
| 19 Feb 2025 | 20,0964 | 0,16 | 0,78% | 19,97 | 20,0964 | 19,97 | 271 |
| 15 Feb 2025 | 19,94 | -0,16 | -0,80% | 20,18 | 20,18 | 19,94 | 409 |
| 14 Feb 2025 | 20,10 | 0,14 | 0,69% | 19,97 | 20,10 | 19,97 | 631 |
| 13 Feb 2025 | 19,9623 | -0,18 | -0,90% | 19,80 | 19,9623 | 19,80 | 397 |
| 12 Feb 2025 | 20,1445 | 0,03 | 0,13% | 20,03 | 20,1445 | 20,03 | 35 |
| 11 Feb 2025 | 20,119 | -0,08 | -0,40% | 20,27 | 20,27 | 20,119 | 155 |
| 08 Feb 2025 | 20,1997 | -0,06 | -0,28% | 20,28 | 20,28 | 20,11 | 3.794 |
| 07 Feb 2025 | 20,2568 | 0,07 | 0,36% | 20,25 | 20,2568 | 20,175 | 8.997 |
| 06 Feb 2025 | 20,1844 | 0,24 | 1,20% | 20,14 | 20,21 | 19,94 | 2.265 |
| 05 Feb 2025 | 19,9451 | -0,08 | -0,41% | 19,90 | 19,9451 | 19,90 | 207 |
| 04 Feb 2025 | 20,0272 | -0,07 | -0,33% | 19,91 | 20,06 | 19,91 | 2.583 |
| 01 Feb 2025 | 20,0927 | 0,01 | 0,05% | 20,10 | 20,10 | 20,0927 | 122 |
| 31 Gen 2025 | 20,0824 | 0,24 | 1,23% | 19,97 | 20,1899 | 19,97 | 3.509 |
| 30 Gen 2025 | 19,8376 | -0,32 | -1,56% | 20,16 | 20,16 | 19,74 | 2.568 |
| 29 Gen 2025 | 20,1527 | -0,27 | -1,32% | 20,43 | 20,43 | 20,1527 | 97 |
| 28 Gen 2025 | 20,4222 | 0,31 | 1,54% | 20,02 | 20,4222 | 20,02 | 1.563 |
| 25 Gen 2025 | 20,1128 | 0,15 | 0,75% | 19,92 | 20,1128 | 19,92 | 172 |
| 24 Gen 2025 | 19,9623 | 0,00 | 0,00% | 19,9623 | 19,9623 | 19,9623 | 0 |
| 23 Gen 2025 | 19,9623 | -0,37 | -1,82% | 20,07 | 20,07 | 19,9623 | 1.280 |
| 22 Gen 2025 | 20,3316 | 0,27 | 1,34% | 20,2411 | 20,3316 | 20,18 | 2.583 |
| 18 Gen 2025 | 20,0626 | 0,01 | 0,03% | 20,06 | 20,08 | 20,06 | 232 |
| 17 Gen 2025 | 20,0556 | 0,30 | 1,50% | 19,87 | 20,0556 | 19,87 | 462 |
| 16 Gen 2025 | 19,7583 | 0,05 | 0,28% | 20,08 | 20,08 | 19,7583 | 890 |
| 15 Gen 2025 | 19,7033 | 0,15 | 0,74% | 19,67 | 19,74 | 19,66 | 1.893 |
| 14 Gen 2025 | 19,5578 | 0,24 | 1,23% | 19,40 | 19,5578 | 19,295 | 1.437 |
| 11 Gen 2025 | 19,3197 | -0,35 | -1,76% | 19,27 | 19,3199 | 19,27 | 499 |
| 09 Gen 2025 | 19,665 | 0,07 | 0,34% | 19,52 | 19,665 | 19,52 | 1.945 |
| 08 Gen 2025 | 19,5981 | -0,14 | -0,72% | 19,72 | 19,72 | 19,5981 | 500 |
| 07 Gen 2025 | 19,74 | -0,36 | -1,78% | 20,15 | 20,15 | 19,74 | 2.276 |
| 04 Gen 2025 | 20,0982 | 0,15 | 0,75% | 19,90 | 20,0982 | 19,87 | 974 |
| 03 Gen 2025 | 19,948 | -0,15 | -0,76% | 20,23 | 20,23 | 19,91 | 4.580 |
| 01 Gen 2025 | 20,10 | 0,11 | 0,55% | 20,04 | 20,15 | 20,02 | 4.736 |
| 31 Dic 2024 | 19,991 | -0,09 | -0,44% | 20,09 | 20,09 | 19,991 | 2.110 |
