Dati storici iShares US Home Construc... - ITB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	118,46	120,32	115,56	117,75	1.109.717	1,85	1,56%
1 Mese	122,17	122,40	113,15	118,67	1.561.223	-1,86	-1,52%
3 Mesi	120,61	129,89	113,15	121,91	1.598.464	-0,30	-0,25%
6 Mesi	106,96	129,89	96,97	114,26	1.801.319	13,35	12,48%
1 Anno	86,80	129,89	85,67	108,38	1.856.493	33,51	38,61%
3 Anni	78,73	129,89	48,02	76,75	2.830.807	41,58	52,81%
5 Anni	44,83	129,89	22,39	67,82	2.899.312	75,48	168,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	120,31	1,86	1,57%	119,14	120,46	119,10	1.071.617
22 Nov 2024	118,45	0,95	0,81%	118,10	119,545	117,60	1.370.012
21 Nov 2024	117,50	0,22	0,19%	117,13	117,72	116,64	1.064.401
20 Nov 2024	117,28	-0,20	-0,17%	116,94	117,64	115,56	905.710
19 Nov 2024	117,48	-0,24	-0,20%	116,88	118,2732	116,71	844.716
16 Nov 2024	117,72	-1,20	-1,01%	118,46	118,97	117,47	1.363.745
15 Nov 2024	118,92	0,84	0,71%	118,21	120,24	118,21	1.646.318
14 Nov 2024	118,08	-0,02	-0,02%	119,12	120,14	117,97	2.566.722
13 Nov 2024	118,10	-3,42	-2,81%	120,695	121,09	118,04	2.193.375
12 Nov 2024	121,52	0,43	0,36%	121,92	122,40	121,18	1.140.395
09 Nov 2024	121,09	1,07	0,89%	119,96	121,74	119,96	850.537
08 Nov 2024	120,02	1,02	0,86%	119,00	120,80	118,94	1.508.264
07 Nov 2024	119,00	-2,58	-2,12%	117,50	119,3699	116,10	3.483.642
06 Nov 2024	121,58	2,69	2,26%	118,67	121,62	118,36	1.480.934
05 Nov 2024	118,89	1,74	1,49%	118,09	121,03	117,965	1.357.441
01 Nov 2024	117,15	-0,07	-0,06%	118,70	119,67	117,02	1.348.096
31 Ott 2024	117,22	-0,52	-0,44%	117,44	117,99	116,7501	1.004.398
30 Ott 2024	117,74	0,24	0,20%	116,82	119,2889	116,75	1.291.982
29 Ott 2024	117,50	-3,45	-2,85%	114,955	117,50	113,15	3.712.938
28 Ott 2024	120,95	1,15	0,96%	120,78	122,22	120,40	1.012.252
26 Ott 2024	119,80	-1,83	-1,50%	122,17	122,2199	119,72	1.078.573
25 Ott 2024	121,63	1,30	1,08%	120,92	122,12	120,46	1.351.093