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 Biotechnology ETF
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 130,3044 | -1,33 | -1,01% | 131,632 | 131,795 | 130,005 | 0 |
| 27 Mar 2025 | 131,6332 | 0,49 | 0,38% | 131,1386 | 132,4233 | 131,1384 | 0 |
| 26 Mar 2025 | 131,1397 | -1,83 | -1,38% | 132,972 | 133,0097 | 130,8752 | 0 |
| 25 Mar 2025 | 132,9731 | -2,40 | -1,77% | 135,3733 | 135,5407 | 132,1523 | 0 |
| 24 Mar 2025 | 135,3745 | 1,62 | 1,21% | 133,7541 | 135,6284 | 133,7539 | 0 |
| 21 Mar 2025 | 133,7585 | 0,62 | 0,46% | 133,1411 | 133,8148 | 131,9064 | 0 |
| 20 Mar 2025 | 133,1428 | -1,39 | -1,03% | 134,528 | 134,7592 | 132,9668 | 0 |
| 19 Mar 2025 | 134,5297 | 0,49 | 0,37% | 134,0381 | 134,8939 | 133,1866 | 0 |
| 18 Mar 2025 | 134,0395 | -2,12 | -1,56% | 136,0338 | 136,0338 | 133,9859 | 0 |
| 17 Mar 2025 | 136,1577 | 1,93 | 1,44% | 134,2255 | 136,5711 | 133,946 | 0 |
| 14 Mar 2025 | 134,2301 | 1,07 | 0,80% | 133,1587 | 134,9579 | 133,1586 | 0 |
| 13 Mar 2025 | 133,1593 | -1,14 | -0,85% | 134,2983 | 135,5351 | 132,5297 | 0 |
| 12 Mar 2025 | 134,30 | 0,30 | 0,22% | 134,001 | 134,9507 | 133,2513 | 0 |
| 11 Mar 2025 | 134,0018 | -1,85 | -1,36% | 135,8483 | 135,8483 | 132,2099 | 0 |
| 10 Mar 2025 | 135,8487 | -0,98 | -0,72% | 136,8264 | 137,5822 | 135,1082 | 0 |
| 07 Mar 2025 | 136,8316 | 0,69 | 0,51% | 136,1373 | 138,2817 | 135,6191 | 0 |
| 06 Mar 2025 | 136,1388 | -0,66 | -0,48% | 136,799 | 137,107 | 135,3908 | 0 |
| 05 Mar 2025 | 136,8011 | 2,52 | 1,88% | 134,2787 | 137,0613 | 134,2786 | 0 |
| 04 Mar 2025 | 134,2783 | 0,03 | 0,02% | 134,2518 | 135,4135 | 132,7868 | 0 |
| 03 Mar 2025 | 134,253 | -2,78 | -2,03% | 137,029 | 137,6978 | 133,7532 | 0 |
| 28 Feb 2025 | 137,0334 | 1,59 | 1,17% | 135,4444 | 137,0576 | 135,0139 | 0 |
| 27 Feb 2025 | 135,4458 | -1,56 | -1,14% | 137,0051 | 138,436 | 135,4182 | 0 |
| 26 Feb 2025 | 137,0073 | -0,79 | -0,58% | 137,7998 | 138,7948 | 136,6204 | 0 |
| 25 Feb 2025 | 137,8009 | -0,92 | -0,66% | 138,7208 | 139,2462 | 137,005 | 0 |
| 24 Feb 2025 | 138,7214 | -0,32 | -0,23% | 139,0338 | 140,1255 | 138,6991 | 0 |
| 21 Feb 2025 | 139,0378 | -0,41 | -0,29% | 139,4456 | 140,5633 | 138,8363 | 0 |
| 20 Feb 2025 | 139,4462 | 0,71 | 0,51% | 138,7343 | 139,5877 | 138,5794 | 0 |
| 19 Feb 2025 | 138,7358 | 1,58 | 1,15% | 137,1545 | 138,7958 | 136,9054 | 0 |
| 18 Feb 2025 | 137,1554 | 0,56 | 0,41% | 136,5902 | 138,3977 | 136,5843 | 0 |
| 14 Feb 2025 | 136,5961 | -0,45 | -0,33% | 137,0447 | 138,4964 | 136,3334 | 0 |
| 13 Feb 2025 | 137,0457 | 1,64 | 1,21% | 135,4085 | 137,1309 | 135,2012 | 0 |
| 12 Feb 2025 | 135,4083 | 1,19 | 0,88% | 134,2202 | 135,4648 | 133,2703 | 0 |
| 11 Feb 2025 | 134,2226 | -1,93 | -1,42% | 136,1511 | 136,1511 | 133,9443 | 0 |
| 10 Feb 2025 | 136,1521 | -1,50 | -1,09% | 137,6454 | 138,2114 | 135,9453 | 0 |
| 07 Feb 2025 | 137,6497 | -2,88 | -2,05% | 140,5249 | 140,8392 | 137,6167 | 0 |
| 06 Feb 2025 | 140,5261 | -1,76 | -1,24% | 142,285 | 142,8296 | 140,4366 | 0 |
| 05 Feb 2025 | 142,286 | 3,46 | 2,50% | 138,8211 | 142,5525 | 138,8211 | 0 |
| 04 Feb 2025 | 138,8222 | 1,01 | 0,73% | 137,8135 | 139,6009 | 137,0099 | 0 |
| 03 Feb 2025 | 137,8138 | -0,88 | -0,63% | 138,6864 | 138,8001 | 136,5262 | 0 |
| 31 Gen 2025 | 138,6922 | -0,17 | -0,12% | 138,8562 | 141,0301 | 138,5219 | 0 |
| 30 Gen 2025 | 138,8573 | 1,33 | 0,97% | 137,5274 | 139,678 | 137,5273 | 0 |
| 29 Gen 2025 | 137,5278 | -0,59 | -0,43% | 138,1149 | 138,7534 | 136,6445 | 0 |
| 28 Gen 2025 | 138,1175 | -0,19 | -0,13% | 138,3031 | 139,0878 | 137,5391 | 0 |
| 27 Gen 2025 | 138,3034 | 0,97 | 0,71% | 137,3276 | 139,4828 | 137,1561 | 0 |
| 24 Gen 2025 | 137,3318 | -0,93 | -0,67% | 138,2553 | 138,7044 | 137,0424 | 0 |
| 23 Gen 2025 | 138,2573 | 1,98 | 1,45% | 136,2738 | 138,3859 | 134,6204 | 0 |
| 22 Gen 2025 | 136,2756 | 0,17 | 0,12% | 136,1083 | 136,9937 | 135,8664 | 0 |
| 21 Gen 2025 | 136,1088 | 3,47 | 2,61% | 132,6375 | 136,195 | 132,6375 | 0 |
| 17 Gen 2025 | 132,6427 | -0,30 | -0,23% | 132,9441 | 134,0905 | 132,6266 | 0 |
| 16 Gen 2025 | 132,9445 | -0,53 | -0,40% | 133,4717 | 133,553 | 132,1181 | 0 |
| 15 Gen 2025 | 133,4729 | 1,88 | 1,43% | 131,5942 | 134,6124 | 131,594 | 0 |
| 14 Gen 2025 | 131,5933 | -2,49 | -1,86% | 134,0879 | 134,4149 | 131,2569 | 0 |
| 13 Gen 2025 | 134,0871 | 1,51 | 1,14% | 132,5759 | 134,0951 | 130,7445 | 0 |
| 10 Gen 2025 | 132,581 | -2,31 | -1,71% | 134,9037 | 134,9038 | 131,8325 | 0 |
| 08 Gen 2025 | 134,8915 | -0,61 | -0,45% | 135,4975 | 135,6544 | 134,2701 | 0 |
| 07 Gen 2025 | 135,5022 | 1,18 | 0,87% | 134,332 | 136,8723 | 134,3319 | 0 |
| 06 Gen 2025 | 134,3271 | 0,15 | 0,11% | 134,1745 | 135,4943 | 134,054 | 0 |
| 03 Gen 2025 | 134,1765 | 1,30 | 0,98% | 132,8748 | 134,7663 | 132,8748 | 0 |
| 02 Gen 2025 | 132,8758 | 0,70 | 0,53% | 132,1742 | 134,0551 | 132,1742 | 0 |
| 31 Dic 2024 | 132,1767 | 0,58 | 0,44% | 131,5949 | 132,9264 | 131,3638 | 0 |
| 30 Dic 2024 | 131,5954 | -1,90 | -1,42% | 133,4873 | 133,4874 | 130,9339 | 0 |
