Dati storici iShares ESG Advanced MSC... - DMXF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	69,70	70,01	67,99	68,11	363.732	-1,41	-2,02%
1 Mese	67,89	70,66	66,06	68,14	123.420	0,40	0,59%
3 Mesi	69,14	70,66	63,32	67,33	66.707	-0,85	-1,23%
6 Mesi	71,14	73,20	63,32	68,02	57.507	-2,85	-4,01%
1 Anno	66,48	73,20	63,32	67,94	41.155	1,81	2,72%
3 Anni	61,43	73,20	44,82	60,95	35.329	6,86	11,17%
5 Anni	51,20	73,20	44,82	62,06	28.918	17,09	33,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mar 2025	68,29	0,26	0,38%	67,91	68,45	67,4729	77.046
28 Feb 2025	68,03	-1,48	-2,13%	69,09	69,105	67,99	1.695.924
27 Feb 2025	69,51	0,18	0,26%	69,75	70,01	69,15	21.631
26 Feb 2025	69,33	0,56	0,81%	69,59	69,6835	69,0833	38.267
25 Feb 2025	68,77	-0,36	-0,52%	69,27	69,44	68,70	34.463
22 Feb 2025	69,13	-0,33	-0,48%	69,70	69,72	68,9101	23.081
21 Feb 2025	69,46	0,14	0,20%	69,35	69,63	69,1598	32.587
20 Feb 2025	69,32	-0,41	-0,59%	69,20	69,32	68,9973	20.325
19 Feb 2025	69,73	0,35	0,50%	69,67	70,66	69,56	30.470
15 Feb 2025	69,38	0,33	0,48%	69,43	69,5299	69,2777	42.838
14 Feb 2025	69,05	0,50	0,73%	68,75	69,40	68,75	40.715
13 Feb 2025	68,55	0,11	0,16%	67,695	68,61	67,695	40.550
12 Feb 2025	68,44	0,35	0,51%	67,95	68,44	67,95	32.060
11 Feb 2025	68,09	0,58	0,86%	67,92	68,135	67,8715	29.442
08 Feb 2025	67,51	-0,72	-1,06%	68,35	68,35	67,2301	35.997
07 Feb 2025	68,23	0,12	0,18%	68,10	68,4399	68,09	36.515
06 Feb 2025	68,11	0,86	1,29%	67,73	68,1399	67,5977	42.916
05 Feb 2025	67,245	0,56	0,85%	67,02	67,4699	67,02	33.304
04 Feb 2025	66,68	-0,69	-1,02%	66,35	66,94	66,06	39.570