Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche iShares Smart City Infra...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 7,3377 | -0,08 | -1,05% | 7,4149 | 7,4149 | 7,3377 | 5.201 |
| 25 Mar 2025 | 7,4155 | 0,03 | 0,40% | 7,3866 | 7,4155 | 7,3723 | 7.001 |
| 24 Mar 2025 | 7,3858 | 0,10 | 1,39% | 7,3575 | 7,3947 | 7,3575 | 758 |
| 21 Mar 2025 | 7,2847 | -0,08 | -1,13% | 7,3219 | 7,3219 | 7,2829 | 594 |
| 20 Mar 2025 | 7,368 | 0,00 | 0,02% | 7,416 | 7,4329 | 7,3383 | 3.593 |
| 19 Mar 2025 | 7,3666 | 0,04 | 0,50% | 7,3253 | 7,3666 | 7,3106 | 383 |
| 18 Mar 2025 | 7,3297 | -0,03 | -0,37% | 7,3575 | 7,391 | 7,3297 | 3.637 |
| 17 Mar 2025 | 7,3567 | 0,08 | 1,10% | 7,2907 | 7,3567 | 7,2777 | 4.289 |
| 14 Mar 2025 | 7,2764 | 0,13 | 1,88% | 7,1669 | 7,2764 | 7,1669 | 244 |
| 13 Mar 2025 | 7,1419 | -0,09 | -1,21% | 7,1748 | 7,1907 | 7,1419 | 1.004 |
| 12 Mar 2025 | 7,2296 | 0,08 | 1,13% | 7,1912 | 7,2378 | 7,1741 | 6.239 |
| 11 Mar 2025 | 7,1485 | -0,11 | -1,55% | 7,228 | 7,2603 | 7,1485 | 17.381 |
| 10 Mar 2025 | 7,2614 | -0,02 | -0,33% | 7,3426 | 7,3426 | 7,242 | 12.874 |
| 07 Mar 2025 | 7,2851 | -0,07 | -0,98% | 7,3018 | 7,3053 | 7,2602 | 13.019 |
| 06 Mar 2025 | 7,3569 | 0,05 | 0,66% | 7,3834 | 7,3956 | 7,3048 | 5.246 |
| 05 Mar 2025 | 7,3085 | 0,12 | 1,66% | 7,3346 | 7,3846 | 7,3085 | 2.833 |
| 04 Mar 2025 | 7,1891 | -0,24 | -3,24% | 7,3013 | 7,317 | 7,1871 | 23.349 |
| 03 Mar 2025 | 7,4296 | 0,16 | 2,25% | 7,3984 | 7,4331 | 7,3867 | 4.005 |
| 28 Feb 2025 | 7,2664 | -0,24 | -3,14% | 7,3008 | 7,3294 | 7,2664 | 18.858 |
| 27 Feb 2025 | 7,5023 | 0,05 | 0,65% | 7,4834 | 7,5116 | 7,4834 | 836 |
| 26 Feb 2025 | 7,4538 | 0,08 | 1,04% | 7,4479 | 7,4553 | 7,4381 | 337 |
| 25 Feb 2025 | 7,3772 | -0,15 | -1,99% | 7,4093 | 7,4243 | 7,3772 | 8.038 |
| 24 Feb 2025 | 7,527 | -0,09 | -1,14% | 7,5465 | 7,5579 | 7,527 | 3.070 |
| 21 Feb 2025 | 7,6136 | 0,00 | -0,06% | 7,6508 | 7,669 | 7,6134 | 8.736 |
| 20 Feb 2025 | 7,618 | -0,08 | -1,09% | 7,653 | 7,6808 | 7,6179 | 9.202 |
| 19 Feb 2025 | 7,7018 | -0,03 | -0,39% | 7,7636 | 7,7738 | 7,7018 | 262 |
| 18 Feb 2025 | 7,7322 | 0,02 | 0,30% | 7,7122 | 7,7382 | 7,7057 | 3.480 |
| 17 Feb 2025 | 7,7089 | 0,00 | 0,01% | 7,6854 | 7,7095 | 7,6854 | 589 |
| 14 Feb 2025 | 7,7081 | 0,04 | 0,52% | 7,7024 | 7,7106 | 7,6951 | 2.467 |
| 13 Feb 2025 | 7,668 | 0,03 | 0,43% | 7,6604 | 7,668 | 7,6588 | 5.743 |
| 12 Feb 2025 | 7,6352 | -0,04 | -0,47% | 7,6608 | 7,6736 | 7,5456 | 1.263 |
| 11 Feb 2025 | 7,6713 | -0,01 | -0,07% | 7,6811 | 7,6968 | 7,6678 | 402 |
| 10 Feb 2025 | 7,6769 | 0,01 | 0,13% | 7,6563 | 7,6889 | 7,6527 | 634 |
| 07 Feb 2025 | 7,6671 | -0,01 | -0,10% | 7,7085 | 7,7287 | 7,6671 | 1.833 |
| 06 Feb 2025 | 7,6746 | 0,11 | 1,50% | 7,6172 | 7,6746 | 7,6108 | 14.201 |
| 05 Feb 2025 | 7,5615 | 0,11 | 1,42% | 7,5336 | 7,5615 | 7,5299 | 2.261 |
| 04 Feb 2025 | 7,4558 | 0,12 | 1,69% | 7,4634 | 7,4979 | 7,4555 | 378 |
| 03 Feb 2025 | 7,3316 | -0,16 | -2,17% | 7,3592 | 7,3592 | 7,3249 | 4.072 |
| 31 Gen 2025 | 7,4942 | 0,04 | 0,58% | 7,5076 | 7,5135 | 7,488 | 2.750 |
| 30 Gen 2025 | 7,4509 | 0,06 | 0,75% | 7,442 | 7,4802 | 7,437 | 23.381 |
| 29 Gen 2025 | 7,3955 | 0,01 | 0,19% | 7,4335 | 7,4397 | 7,3955 | 3.572 |
| 28 Gen 2025 | 7,3817 | -0,05 | -0,62% | 7,3844 | 7,4215 | 7,3695 | 2.337 |
| 27 Gen 2025 | 7,4279 | -0,26 | -3,34% | 7,5022 | 7,5207 | 7,4279 | 4.281 |
| 24 Gen 2025 | 7,6848 | 0,19 | 2,47% | 7,6813 | 7,705 | 7,6813 | 680 |
| 23 Gen 2025 | 7,4997 | 0,00 | 0,00% | 7,4997 | 7,4997 | 7,4997 | 0 |
| 22 Gen 2025 | 7,4997 | 0,00 | 0,00% | 7,4997 | 7,4997 | 7,4997 | 0 |
| 21 Gen 2025 | 7,4997 | -0,02 | -0,27% | 7,50 | 7,5253 | 7,499 | 450 |
| 20 Gen 2025 | 7,5201 | 0,04 | 0,59% | 7,4797 | 7,5201 | 7,4573 | 38.642 |
| 17 Gen 2025 | 7,4759 | 0,08 | 1,07% | 7,4108 | 7,4759 | 7,4108 | 3.939 |
| 16 Gen 2025 | 7,3969 | 0,03 | 0,39% | 7,3645 | 7,3969 | 7,3521 | 14.468 |
| 15 Gen 2025 | 7,3685 | 0,16 | 2,16% | 7,248 | 7,3685 | 7,2246 | 4.988 |
| 14 Gen 2025 | 7,2129 | 0,13 | 1,77% | 7,1922 | 7,2133 | 7,1837 | 3.661 |
| 13 Gen 2025 | 7,0876 | -0,17 | -2,36% | 7,1297 | 7,1297 | 7,0876 | 374 |
| 10 Gen 2025 | 7,2591 | 0,01 | 0,18% | 7,243 | 7,2591 | 7,2343 | 3.293 |
| 09 Gen 2025 | 7,2459 | 0,02 | 0,34% | 7,2178 | 7,2549 | 7,2178 | 3.097 |
| 08 Gen 2025 | 7,2215 | -0,16 | -2,15% | 7,2838 | 7,2968 | 7,2215 | 3.666 |
| 07 Gen 2025 | 7,3798 | -0,02 | -0,29% | 7,3716 | 7,3888 | 7,3683 | 1.503 |
| 06 Gen 2025 | 7,4009 | 0,14 | 1,87% | 7,3416 | 7,4165 | 7,3406 | 1.454 |
| 03 Gen 2025 | 7,2651 | -0,04 | -0,48% | 7,2749 | 7,2749 | 7,2549 | 630 |
| 02 Gen 2025 | 7,3005 | 0,03 | 0,37% | 7,3116 | 7,3116 | 7,284 | 443 |
| 31 Dic 2024 | 7,2733 | 0,04 | 0,59% | 7,2658 | 7,2896 | 7,2658 | 26 |
| 30 Dic 2024 | 7,2307 | -0,14 | -1,84% | 7,3193 | 7,3292 | 7,2307 | 1.806 |
| 27 Dic 2024 | 7,3662 | 0,02 | 0,29% | 7,37 | 7,3858 | 7,3606 | 9.367 |
