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 Trust iShares ES...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 124,22 | -1,46 | -1,16% | 125,53 | 125,815 | 123,8791 | 505.577 |
| 25 Mar 2025 | 125,68 | 0,25 | 0,20% | 125,62 | 125,96 | 125,39 | 697.435 |
| 24 Mar 2025 | 125,43 | 2,23 | 1,81% | 124,56 | 125,65 | 124,47 | 532.445 |
| 21 Mar 2025 | 123,20 | 0,09 | 0,07% | 122,2427 | 123,31 | 121,90 | 279.504 |
| 20 Mar 2025 | 123,11 | -0,30 | -0,24% | 122,63 | 124,13 | 122,51 | 324.249 |
| 19 Mar 2025 | 123,41 | 1,30 | 1,06% | 122,35 | 124,265 | 122,285 | 438.327 |
| 18 Mar 2025 | 122,11 | -1,63 | -1,32% | 122,80 | 122,82 | 121,67 | 324.604 |
| 17 Mar 2025 | 123,74 | 0,91 | 0,74% | 122,6603 | 124,31 | 122,6603 | 959.796 |
| 14 Mar 2025 | 122,83 | 2,59 | 2,15% | 121,26 | 123,03 | 121,26 | 396.914 |
| 13 Mar 2025 | 120,24 | -1,71 | -1,40% | 122,00 | 122,03 | 119,84 | 757.619 |
| 12 Mar 2025 | 121,95 | 0,76 | 0,63% | 122,88 | 122,88 | 120,81 | 774.312 |
| 11 Mar 2025 | 121,19 | -0,99 | -0,81% | 122,03 | 122,765 | 120,41 | 1.133.688 |
| 10 Mar 2025 | 122,18 | -3,42 | -2,72% | 124,05 | 124,26 | 121,20 | 1.190.174 |
| 08 Mar 2025 | 125,60 | 0,63 | 0,50% | 124,68 | 126,02 | 123,40 | 701.555 |
| 07 Mar 2025 | 124,97 | -2,44 | -1,92% | 125,75 | 126,70 | 124,47 | 852.361 |
| 06 Mar 2025 | 127,41 | 1,37 | 1,09% | 126,21 | 127,83 | 125,30 | 1.099.068 |
| 05 Mar 2025 | 126,04 | -1,60 | -1,25% | 126,53 | 127,989 | 125,05 | 963.133 |
| 04 Mar 2025 | 127,64 | -2,25 | -1,73% | 130,40 | 130,58 | 126,82 | 960.145 |
| 01 Mar 2025 | 129,89 | 1,97 | 1,54% | 127,82 | 130,02 | 127,43 | 1.183.266 |
| 28 Feb 2025 | 127,92 | -2,13 | -1,64% | 130,68 | 130,75 | 127,89 | 3.891.544 |
| 27 Feb 2025 | 130,05 | 0,20 | 0,15% | 130,3075 | 131,14 | 129,49 | 335.075 |
| 26 Feb 2025 | 129,85 | -0,67 | -0,51% | 130,51 | 130,66 | 128,96 | 704.900 |
| 25 Feb 2025 | 130,52 | -0,73 | -0,56% | 131,68 | 131,77 | 130,40 | 904.606 |
| 22 Feb 2025 | 131,25 | -2,42 | -1,81% | 133,60 | 133,65 | 131,19 | 484.723 |
| 21 Feb 2025 | 133,67 | -0,50 | -0,37% | 133,925 | 133,93 | 132,98 | 406.121 |
| 20 Feb 2025 | 134,17 | 0,23 | 0,17% | 133,46 | 134,20 | 133,41 | 410.510 |
| 19 Feb 2025 | 133,94 | 0,49 | 0,37% | 133,645 | 133,94 | 133,265 | 433.538 |
| 15 Feb 2025 | 133,45 | -0,10 | -0,07% | 133,51 | 133,72 | 133,36 | 554.260 |
| 14 Feb 2025 | 133,55 | 1,38 | 1,04% | 132,38 | 133,60 | 132,18 | 576.323 |
| 13 Feb 2025 | 132,17 | -0,51 | -0,38% | 131,32 | 132,46 | 131,32 | 316.373 |
| 12 Feb 2025 | 132,68 | 0,11 | 0,08% | 132,06 | 132,79 | 132,06 | 281.498 |
| 11 Feb 2025 | 132,57 | 0,79 | 0,60% | 132,39 | 132,79 | 132,19 | 300.789 |
| 08 Feb 2025 | 131,78 | -1,25 | -0,94% | 133,07 | 133,35 | 131,60 | 291.877 |
| 07 Feb 2025 | 133,03 | 0,28 | 0,21% | 133,17 | 133,21 | 132,2653 | 720.902 |
| 06 Feb 2025 | 132,75 | 0,60 | 0,45% | 131,91 | 132,75 | 131,455 | 563.215 |
| 05 Feb 2025 | 132,15 | 0,76 | 0,58% | 131,453 | 132,2555 | 131,39 | 365.724 |
| 04 Feb 2025 | 131,39 | -0,87 | -0,66% | 130,4686 | 131,95 | 129,765 | 551.269 |
| 01 Feb 2025 | 132,26 | -0,75 | -0,56% | 133,47 | 134,12 | 132,17 | 330.746 |
| 31 Gen 2025 | 133,01 | 0,69 | 0,52% | 132,64 | 133,4399 | 132,20 | 500.267 |
| 30 Gen 2025 | 132,32 | -0,62 | -0,47% | 132,68 | 132,88 | 131,80 | 796.770 |
| 29 Gen 2025 | 132,94 | 1,21 | 0,92% | 132,15 | 133,18 | 131,3901 | 607.981 |
| 28 Gen 2025 | 131,73 | -2,15 | -1,61% | 130,75 | 131,94 | 130,75 | 540.516 |
| 25 Gen 2025 | 133,88 | 0,25 | 0,19% | 134,26 | 134,50 | 133,625 | 582.717 |
| 24 Gen 2025 | 133,63 | 0,00 | 0,00% | 133,63 | 133,63 | 133,63 | 0 |
| 23 Gen 2025 | 133,63 | 0,73 | 0,55% | 133,40 | 133,965 | 133,40 | 613.167 |
| 22 Gen 2025 | 132,90 | 1,24 | 0,94% | 132,39 | 132,905 | 131,93 | 339.890 |
| 18 Gen 2025 | 131,66 | 1,30 | 1,00% | 131,68 | 132,09 | 131,362 | 1.043.326 |
| 17 Gen 2025 | 130,36 | -0,19 | -0,15% | 130,63 | 130,9349 | 130,2143 | 4.480.411 |
| 16 Gen 2025 | 130,55 | 2,32 | 1,81% | 130,12 | 130,795 | 129,81 | 617.819 |
| 15 Gen 2025 | 128,23 | 0,29 | 0,23% | 128,56 | 128,76 | 127,40 | 531.555 |
| 14 Gen 2025 | 127,94 | 0,25 | 0,20% | 126,52 | 128,00 | 126,52 | 663.972 |
| 11 Gen 2025 | 127,69 | -2,00 | -1,54% | 128,61 | 128,85 | 127,33 | 713.202 |
| 09 Gen 2025 | 129,69 | 0,22 | 0,17% | 129,33 | 129,9391 | 128,81 | 437.182 |
| 08 Gen 2025 | 129,47 | -1,48 | -1,13% | 131,385 | 131,385 | 129,0917 | 292.478 |
| 07 Gen 2025 | 130,95 | 0,73 | 0,56% | 131,29 | 131,909 | 130,62 | 332.856 |
| 04 Gen 2025 | 130,22 | 1,58 | 1,23% | 129,48 | 130,3646 | 129,0115 | 610.266 |
| 03 Gen 2025 | 128,64 | -0,18 | -0,14% | 129,42 | 130,01 | 127,75 | 395.413 |
| 01 Gen 2025 | 128,82 | -0,54 | -0,42% | 129,63 | 129,8491 | 128,50 | 502.667 |
| 31 Dic 2024 | 129,36 | -1,38 | -1,06% | 129,08 | 130,051 | 128,4444 | 470.865 |
| 28 Dic 2024 | 130,74 | -1,43 | -1,08% | 131,16 | 131,34 | 129,87 | 356.855 |
