Ivz Msci Ct A (MCHT) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	30,00	-1,11	-3,55%	30,00	30,00	30,00	39
19 Mar 2025	31,105	0,03	0,09%	31,35	31,395	30,8175	38.582
18 Mar 2025	31,0775	0,10	0,32%	31,38	31,455	30,8825	9.581
17 Mar 2025	30,9775	0,78	2,57%	30,415	31,105	30,095	23.483
14 Mar 2025	30,20	0,50	1,70%	30,20	30,20	30,20	1.000
13 Mar 2025	29,695	0,07	0,25%	29,46	29,71	29,195	13.037
12 Mar 2025	29,62	-0,05	-0,17%	29,665	29,7525	29,175	4.632
11 Mar 2025	29,67	0,34	1,16%	29,97	30,0925	29,475	1.538
10 Mar 2025	29,33	-0,88	-2,92%	29,495	29,6775	29,155	2.583
07 Mar 2025	30,2125	-0,18	-0,58%	30,38	30,655	30,035	3.310
06 Mar 2025	30,3875	0,75	2,54%	30,60	31,1825	30,1725	32.915
05 Mar 2025	29,635	1,22	4,30%	29,30	29,73	29,1925	1.406
04 Mar 2025	28,4125	-0,44	-1,51%	28,465	28,655	28,1675	1.165
03 Mar 2025	28,8475	-0,06	-0,20%	28,725	28,96	28,605	7.188
28 Feb 2025	28,905	-1,08	-3,60%	28,865	29,045	28,655	1.626
27 Feb 2025	29,985	-0,42	-1,39%	30,11	30,2475	29,535	3.749
26 Feb 2025	30,4075	0,92	3,11%	30,15	30,4575	30,08	31.295
25 Feb 2025	29,49	0,42	1,44%	29,61	29,6225	29,1875	260
24 Feb 2025	29,07	-1,52	-4,96%	30,03	30,03	28,96	26.504
21 Feb 2025	30,5875	1,00	3,38%	30,215	30,7925	30,085	2.645
20 Feb 2025	29,5875	0,63	2,17%	28,75	30,035	28,645	3.259
19 Feb 2025	28,96	0,15	0,50%	29,325	29,325	28,85	4.008
18 Feb 2025	28,815	0,05	0,19%	29,21	29,21	28,6025	4.801
17 Feb 2025	28,76	0,26	0,91%	28,72	28,775	28,57	1.668
14 Feb 2025	28,50	0,88	3,17%	28,80	28,8825	28,365	12.801
13 Feb 2025	27,625	-0,07	-0,25%	27,355	27,635	27,115	15.626
12 Feb 2025	27,695	0,54	1,99%	27,565	28,23	27,3425	2.970
11 Feb 2025	27,155	-0,23	-0,84%	26,875	27,3025	26,74	5.579
10 Feb 2025	27,385	0,61	2,29%	27,30	27,415	27,1075	9.506
07 Feb 2025	26,7725	0,55	2,10%	27,03	27,205	26,7525	1.561
06 Feb 2025	26,2225	0,56	2,16%	26,2225	26,2225	26,2225	0
05 Feb 2025	25,6675	-0,56	-2,13%	25,69	25,8125	25,5725	338
04 Feb 2025	26,225	0,71	2,76%	25,96	26,2625	25,8725	50
03 Feb 2025	25,52	-0,50	-1,90%	25,00	25,585	24,8975	1.342
31 Gen 2025	26,015	-0,04	-0,14%	26,235	26,24	25,9775	409
30 Gen 2025	26,0525	0,22	0,86%	25,445	26,08	24,7225	3.490
29 Gen 2025	25,83	0,85	3,42%	25,825	25,99	24,925	195
28 Gen 2025	24,975	-0,12	-0,49%	25,20	25,20	24,9275	678
27 Gen 2025	25,0975	0,20	0,78%	25,165	25,165	24,8625	418
24 Gen 2025	24,9025	0,79	3,25%	24,72	24,945	24,6625	140
23 Gen 2025	24,1175	-0,26	-1,06%	24,19	24,195	24,0525	398
22 Gen 2025	24,375	-0,13	-0,53%	24,375	24,375	24,375	0
21 Gen 2025	24,505	-0,39	-1,56%	24,935	24,935	24,355	402
20 Gen 2025	24,8925	0,57	2,34%	24,8925	24,8925	24,8925	0
17 Gen 2025	24,3225	0,67	2,84%	24,23	24,4025	24,23	450
16 Gen 2025	23,65	0,06	0,25%	23,705	23,705	23,605	56
15 Gen 2025	23,59	0,08	0,33%	23,69	23,6975	23,5525	263
14 Gen 2025	23,5125	0,65	2,85%	23,55	23,735	23,485	244
13 Gen 2025	22,86	0,01	0,03%	22,79	23,00	22,79	55
10 Gen 2025	22,8525	-0,57	-2,43%	23,245	23,245	22,84	408
09 Gen 2025	23,4225	0,13	0,58%	23,4225	23,4225	23,4225	0
08 Gen 2025	23,2875	-0,43	-1,81%	23,55	23,55	23,155	2.170
07 Gen 2025	23,7175	-0,29	-1,22%	23,7175	23,7175	23,7175	0
06 Gen 2025	24,01	-0,05	-0,20%	23,85	24,675	23,85	207
03 Gen 2025	24,0575	0,19	0,79%	24,11	24,11	24,03	138
02 Gen 2025	23,87	-0,80	-3,25%	24,00	24,1125	23,87	1.326
31 Dic 2024	24,6725	0,00	0,00%	24,6725	24,6725	24,6725	0
30 Dic 2024	24,6725	-0,28	-1,10%	24,6725	24,6725	24,6725	480
27 Dic 2024	24,9475	0,32	1,28%	24,9475	24,9475	24,9475	200
24 Dic 2024	24,6325	0,00	0,00%	24,6325	24,6325	24,6325	0
23 Dic 2024	24,6325	-0,12	-0,48%	24,6325	24,6325	24,6325	0