Ishares Iv Plc (PLAY) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	9,5315	0,04	0,41%	9,4455	9,5315	9,4455	14.193
18 Mar 2025	9,4928	0,00	-0,03%	9,5212	9,5896	9,4603	142.005
17 Mar 2025	9,4959	0,16	1,76%	9,3441	9,5149	9,3441	2.723
14 Mar 2025	9,3318	0,16	1,75%	9,2128	9,3632	9,2128	73
13 Mar 2025	9,1709	-0,11	-1,21%	9,232	9,232	9,1709	267
12 Mar 2025	9,283	0,14	1,49%	9,1462	9,283	9,1419	5.103
11 Mar 2025	9,1467	0,02	0,18%	9,1674	9,1812	9,0675	7.276
10 Mar 2025	9,1301	-0,36	-3,75%	9,3772	9,3772	9,1027	3.923
07 Mar 2025	9,4863	-0,22	-2,31%	9,4765	9,4863	9,455	3.290
06 Mar 2025	9,7103	0,04	0,41%	9,7906	9,8027	9,7103	1.569
05 Mar 2025	9,6702	0,16	1,70%	9,7348	9,7348	9,646	1.807
04 Mar 2025	9,5081	-0,25	-2,60%	9,6315	9,6315	9,5081	800
03 Mar 2025	9,7621	0,03	0,30%	9,7763	9,8163	9,7621	874
28 Feb 2025	9,7331	-0,21	-2,14%	9,7052	9,7387	9,697	16.655
27 Feb 2025	9,9463	-0,11	-1,13%	9,9922	10,0199	9,8721	85.761
26 Feb 2025	10,0596	0,13	1,32%	10,0596	10,0596	10,0596	0
25 Feb 2025	9,9283	-0,11	-1,12%	10,0639	10,1365	9,9283	7.595
24 Feb 2025	10,0404	-0,20	-1,98%	10,1526	10,1526	9,978	8.578
21 Feb 2025	10,2437	0,03	0,33%	10,2805	10,286	10,2437	1.770
20 Feb 2025	10,2105	-0,06	-0,62%	10,1994	10,2569	10,1994	9.070
19 Feb 2025	10,2747	0,04	0,37%	10,3262	10,3262	10,2252	3.074
18 Feb 2025	10,237	0,01	0,13%	10,2929	10,303	10,2233	17.866
17 Feb 2025	10,2237	0,11	1,05%	10,1954	10,237	10,1954	152
14 Feb 2025	10,1175	0,09	0,87%	10,138	10,1612	10,1135	10.226
13 Feb 2025	10,0304	-0,05	-0,51%	9,9393	10,0304	9,9393	5.711
12 Feb 2025	10,0822	-0,01	-0,14%	10,0822	10,0822	10,0822	0
11 Feb 2025	10,0966	-0,07	-0,66%	10,0831	10,1275	10,0827	3.318
10 Feb 2025	10,1632	0,12	1,23%	10,0688	10,1811	10,0688	5.608
07 Feb 2025	10,0401	0,24	2,45%	10,011	10,0401	10,011	250
06 Feb 2025	9,80	-0,03	-0,29%	9,9421	9,9557	9,80	611
05 Feb 2025	9,8282	0,10	0,98%	9,7458	9,8282	9,7458	3.116
04 Feb 2025	9,7324	0,18	1,88%	9,5757	9,7324	9,5757	8.839
03 Feb 2025	9,5531	-0,14	-1,49%	9,4159	9,5531	9,4159	2.725
31 Gen 2025	9,6973	0,07	0,74%	9,6671	9,7301	9,6671	8.072
30 Gen 2025	9,6261	0,08	0,88%	9,6349	9,67	9,6261	1.362
29 Gen 2025	9,5425	0,18	1,95%	9,5727	9,5727	9,5347	2.431
28 Gen 2025	9,36	0,08	0,90%	9,3483	9,385	9,3316	12.170
27 Gen 2025	9,2768	-0,15	-1,60%	9,2468	9,2768	9,1406	7.013
24 Gen 2025	9,4273	0,12	1,32%	9,4268	9,4273	9,4268	1.000
23 Gen 2025	9,3043	0,06	0,60%	9,2786	9,3043	9,2786	421
22 Gen 2025	9,2487	0,00	0,00%	9,2487	9,2487	9,2487	0
21 Gen 2025	9,2487	-0,07	-0,70%	9,2525	9,2828	9,2487	535
20 Gen 2025	9,3138	0,06	0,68%	9,2107	9,3222	9,20	2.232
17 Gen 2025	9,2507	0,02	0,22%	9,1787	9,2507	9,1787	598
16 Gen 2025	9,2308	0,07	0,79%	9,2902	9,2902	9,2308	2.902
15 Gen 2025	9,1582	0,15	1,65%	9,0211	9,1968	9,0211	515
14 Gen 2025	9,0095	0,09	0,98%	9,0628	9,0697	9,0095	1.881
13 Gen 2025	8,9218	-0,12	-1,29%	8,9828	8,9828	8,9218	372
10 Gen 2025	9,0385	-0,19	-2,03%	9,2071	9,2071	9,0141	2.044
09 Gen 2025	9,2256	0,01	0,07%	9,184	9,2256	9,184	185
08 Gen 2025	9,2189	-0,09	-1,01%	9,2546	9,2546	9,2189	2.696
07 Gen 2025	9,3131	-0,19	-2,04%	9,4484	9,4635	9,3131	1.907
06 Gen 2025	9,5071	0,20	2,14%	9,3809	9,5146	9,3809	2.460
03 Gen 2025	9,3076	0,15	1,66%	9,2364	9,3098	9,2149	1.853
02 Gen 2025	9,1552	-0,05	-0,57%	9,1627	9,1747	9,1552	3.177
31 Dic 2024	9,208	0,01	0,09%	9,1777	9,2201	9,1777	820
30 Dic 2024	9,20	-0,05	-0,55%	9,2649	9,2712	9,20	3.308
27 Dic 2024	9,2512	0,03	0,31%	9,3364	9,3515	9,20	6.189
24 Dic 2024	9,223	0,05	0,56%	9,223	9,223	9,223	0
23 Dic 2024	9,1715	-0,05	-0,59%	9,222	9,2464	9,161	3.761
20 Dic 2024	9,2256	0,06	0,68%	9,0933	9,2256	8,9752	2.100