Dati storici iShares US Home Construc... - ITB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	105,99	107,04	101,60	104,82	1.802.516	-1,91	-1,80%
1 Mese	110,09	113,785	101,60	105,95	1.847.564	-6,01	-5,46%
3 Mesi	101,32	116,34	100,44	107,06	1.781.442	2,76	2,72%
6 Mesi	73,64	116,34	72,85	98,09	2.193.806	30,44	41,34%
1 Anno	75,70	116,34	71,218	88,03	2.573.043	28,38	37,49%
3 Anni	73,97	116,34	48,02	71,58	3.014.885	30,11	40,71%
5 Anni	38,03	116,34	22,39	62,40	2.947.989	66,05	173,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	104,07	0,22	0,21%	103,64	106,73	103,00	2.506.337
01 Mag 2024	103,85	-2,36	-2,22%	105,15	105,80	103,84	1.222.849
30 Apr 2024	106,21	0,56	0,53%	106,11	106,98	105,465	934.154
27 Apr 2024	105,65	1,24	1,19%	104,79	106,72	104,79	1.646.235
26 Apr 2024	104,41	-0,33	-0,32%	103,35	104,76	101,60	3.367.040
25 Apr 2024	104,74	-1,26	-1,18%	105,99	107,04	103,96	2.010.109
24 Apr 2024	105,995	2,83	2,74%	103,67	106,21	102,73	2.123.576
23 Apr 2024	103,17	0,81	0,79%	102,81	103,90	101,98	1.819.259
20 Apr 2024	102,36	-0,64	-0,62%	103,00	103,95	101,66	1.933.140
19 Apr 2024	103,00	0,07	0,07%	105,53	105,53	102,91	2.060.349
18 Apr 2024	102,93	-0,65	-0,63%	104,34	104,615	102,71	2.820.395
17 Apr 2024	103,58	-1,91	-1,81%	104,66	104,685	102,461	2.389.173
16 Apr 2024	105,49	-1,77	-1,65%	107,49	108,19	105,22	1.971.980
13 Apr 2024	107,26	-0,25	-0,23%	106,85	107,34	106,25	2.169.075
12 Apr 2024	107,51	0,98	0,92%	107,20	108,0844	106,78	1.828.486
11 Apr 2024	106,53	-5,25	-4,70%	108,20	108,47	106,33	3.012.411
10 Apr 2024	111,78	0,33	0,30%	112,47	112,47	109,86	1.170.298
09 Apr 2024	111,45	-0,42	-0,38%	112,15	112,44	110,9601	803.280
06 Apr 2024	111,87	1,55	1,41%	110,41	112,07	110,41	1.377.373
05 Apr 2024	110,32	-1,62	-1,45%	113,40	113,785	110,04	1.673.231
04 Apr 2024	111,94	1,23	1,11%	110,09	112,19	110,00	1.416.783
03 Apr 2024	110,71	-3,25	-2,85%	111,82	112,04	109,98	3.070.915