Dati storici iShares US Home Construc... - ITB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	101,25	105,21	100,22	102,31	2.859.570	-0,73	-0,72%
1 Mese	108,86	111,87	100,22	106,08	3.245.730	-8,34	-7,66%
3 Mesi	124,91	125,51	100,22	107,14	2.559.677	-24,39	-19,53%
6 Mesi	114,84	129,89	100,22	113,78	2.006.273	-14,32	-12,47%
1 Anno	101,31	129,89	96,97	110,94	1.920.171	-0,79	-0,78%
3 Anni	66,23	129,89	48,02	79,23	2.705.378	34,29	51,77%
5 Anni	49,85	129,89	22,39	70,13	2.909.793	50,67	101,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	100,52	-1,58	-1,55%	100,05	100,80	98,89	3.693.859
19 Feb 2025	102,10	-1,23	-1,19%	103,10	103,10	101,245	1.962.509
15 Feb 2025	103,33	0,40	0,39%	103,78	105,21	103,13	2.050.876
14 Feb 2025	102,93	1,22	1,20%	102,69	103,08	101,65	2.278.263
13 Feb 2025	101,71	-1,94	-1,87%	101,25	101,82	100,22	5.146.604
12 Feb 2025	103,65	0,51	0,49%	102,62	104,27	102,62	2.492.527
11 Feb 2025	103,14	0,42	0,41%	103,38	103,98	102,98	2.500.438
08 Feb 2025	102,72	-3,27	-3,09%	105,79	105,79	102,30	3.442.985
07 Feb 2025	105,99	-0,52	-0,49%	106,84	107,34	105,385	2.876.210
06 Feb 2025	106,51	1,07	1,01%	106,15	107,22	105,80	3.210.858
05 Feb 2025	105,44	1,00	0,96%	104,34	105,86	103,88	3.428.864
04 Feb 2025	104,44	-2,81	-2,62%	105,13	105,78	103,50	5.294.833
01 Feb 2025	107,25	-2,86	-2,60%	109,83	109,83	107,20	3.632.575
31 Gen 2025	110,11	2,73	2,54%	108,49	111,02	107,79	4.482.382
30 Gen 2025	107,38	-1,79	-1,64%	109,12	109,65	106,95	4.162.005
29 Gen 2025	109,17	-2,28	-2,05%	111,38	111,45	109,17	2.992.264
28 Gen 2025	111,45	2,69	2,47%	108,655	111,87	108,60	5.069.529
25 Gen 2025	108,76	-0,96	-0,87%	109,89	109,89	108,53	1.990.128
24 Gen 2025	109,72	0,00	0,00%	109,72	109,72	109,72	0
23 Gen 2025	109,72	0,52	0,48%	108,86	109,86	108,77	1.941.152
22 Gen 2025	109,20	-0,04	-0,04%	110,77	111,95	109,00	4.681.632