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 iBonds Dec 2033 ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 24,3224 | 0,20 | 0,82% | 24,1789 | 24,3248 | 24,1676 | 0 |
| 27 Mar 2025 | 24,1258 | -0,01 | -0,04% | 24,0884 | 24,1391 | 24,0843 | 0 |
| 26 Mar 2025 | 24,1354 | -0,06 | -0,23% | 24,1581 | 24,1777 | 24,1183 | 0 |
| 25 Mar 2025 | 24,1916 | 0,05 | 0,21% | 24,1122 | 24,2184 | 24,1119 | 0 |
| 24 Mar 2025 | 24,1406 | -0,15 | -0,61% | 24,2033 | 24,2282 | 24,1403 | 0 |
| 21 Mar 2025 | 24,2895 | 0,00 | -0,01% | 24,3518 | 24,3651 | 24,2788 | 0 |
| 20 Mar 2025 | 24,2918 | 0,02 | 0,08% | 24,3875 | 24,4032 | 24,2803 | 0 |
| 19 Mar 2025 | 24,2734 | 0,07 | 0,28% | 24,2045 | 24,2855 | 24,1356 | 0 |
| 18 Mar 2025 | 24,2061 | 0,03 | 0,13% | 24,1564 | 24,2368 | 24,1171 | 0 |
| 17 Mar 2025 | 24,1737 | 0,04 | 0,15% | 24,1892 | 24,2432 | 24,1203 | 0 |
| 14 Mar 2025 | 24,1371 | -0,09 | -0,35% | 24,1405 | 24,1914 | 24,1352 | 0 |
| 13 Mar 2025 | 24,2224 | 0,08 | 0,34% | 24,1261 | 24,2451 | 24,0837 | 0 |
| 12 Mar 2025 | 24,1412 | -0,06 | -0,25% | 24,1455 | 24,2476 | 24,1129 | 0 |
| 11 Mar 2025 | 24,2019 | -0,09 | -0,36% | 24,2857 | 24,3568 | 24,1765 | 0 |
| 10 Mar 2025 | 24,2882 | 0,15 | 0,63% | 24,2812 | 24,3312 | 24,2401 | 0 |
| 07 Mar 2025 | 24,1352 | -0,03 | -0,14% | 24,2312 | 24,3027 | 24,0994 | 0 |
| 06 Mar 2025 | 24,1683 | 0,00 | 0,01% | 24,1944 | 24,2019 | 24,0705 | 0 |
| 05 Mar 2025 | 24,1662 | -0,07 | -0,27% | 24,292 | 24,3403 | 24,1493 | 0 |
| 04 Mar 2025 | 24,2322 | -0,13 | -0,55% | 24,4193 | 24,4706 | 24,217 | 0 |
| 03 Mar 2025 | 24,3651 | 0,01 | 0,04% | 24,2102 | 24,3911 | 24,2014 | 0 |
| 28 Feb 2025 | 24,3548 | 0,11 | 0,45% | 24,2718 | 24,3752 | 24,2345 | 0 |
| 27 Feb 2025 | 24,2465 | -0,01 | -0,04% | 24,2156 | 24,2472 | 24,1722 | 0 |
| 26 Feb 2025 | 24,257 | 0,08 | 0,31% | 24,2041 | 24,2764 | 24,1522 | 0 |
| 25 Feb 2025 | 24,181 | 0,17 | 0,73% | 24,1271 | 24,2069 | 24,1223 | 0 |
| 24 Feb 2025 | 24,0069 | 0,06 | 0,26% | 23,9419 | 24,0206 | 23,9205 | 0 |
| 21 Feb 2025 | 23,9447 | 0,13 | 0,53% | 23,8454 | 23,9822 | 23,8262 | 0 |
| 20 Feb 2025 | 23,8183 | 0,05 | 0,20% | 23,8219 | 23,8421 | 23,785 | 0 |
| 19 Feb 2025 | 23,7704 | 0,04 | 0,19% | 23,7073 | 23,7776 | 23,7018 | 0 |
| 18 Feb 2025 | 23,7263 | -0,12 | -0,50% | 23,7937 | 23,8075 | 23,722 | 0 |
| 14 Feb 2025 | 23,8452 | 0,10 | 0,42% | 23,7606 | 23,8952 | 23,7606 | 0 |
| 13 Feb 2025 | 23,7446 | 0,15 | 0,62% | 23,6333 | 23,7739 | 23,6056 | 0 |
| 12 Feb 2025 | 23,598 | -0,15 | -0,63% | 23,7657 | 23,7657 | 23,5431 | 0 |
| 11 Feb 2025 | 23,7468 | -0,05 | -0,23% | 23,7464 | 23,7632 | 23,7282 | 0 |
| 10 Feb 2025 | 23,8004 | 0,00 | 0,00% | 23,8047 | 23,8662 | 23,7901 | 0 |
| 07 Feb 2025 | 23,801 | -0,09 | -0,37% | 23,8783 | 23,9346 | 23,7636 | 0 |
| 06 Feb 2025 | 23,889 | -0,03 | -0,11% | 23,8923 | 23,9327 | 23,8542 | 0 |
| 05 Feb 2025 | 23,9164 | 0,16 | 0,66% | 23,8662 | 23,9558 | 23,8354 | 0 |
| 04 Feb 2025 | 23,7601 | 0,05 | 0,21% | 23,6414 | 23,7786 | 23,6298 | 0 |
| 03 Feb 2025 | 23,7104 | -0,08 | -0,32% | 23,775 | 23,8439 | 23,6873 | 0 |
| 31 Gen 2025 | 23,787 | -0,03 | -0,11% | 23,827 | 23,8585 | 23,7282 | 0 |
| 30 Gen 2025 | 23,8138 | 0,01 | 0,06% | 23,8747 | 23,8758 | 23,8001 | 0 |
| 29 Gen 2025 | 23,8005 | 0,01 | 0,04% | 23,8199 | 23,8385 | 23,7039 | 0 |
| 28 Gen 2025 | 23,7899 | -0,01 | -0,04% | 23,7569 | 23,8022 | 23,722 | 0 |
| 27 Gen 2025 | 23,7991 | 0,16 | 0,67% | 23,7823 | 23,8167 | 23,7455 | 0 |
| 24 Gen 2025 | 23,6415 | 0,05 | 0,22% | 23,6076 | 23,6649 | 23,571 | 0 |
| 23 Gen 2025 | 23,5887 | -0,05 | -0,21% | 23,6032 | 23,6326 | 23,5571 | 0 |
| 22 Gen 2025 | 23,6392 | -0,06 | -0,25% | 23,6997 | 23,7199 | 23,6298 | 0 |
| 21 Gen 2025 | 23,6992 | 0,09 | 0,39% | 23,6946 | 23,7288 | 23,6767 | 0 |
| 17 Gen 2025 | 23,6064 | -0,02 | -0,06% | 23,6983 | 23,6983 | 23,603 | 0 |
| 16 Gen 2025 | 23,6215 | 0,07 | 0,31% | 23,4874 | 23,6661 | 23,4874 | 0 |
| 15 Gen 2025 | 23,549 | 0,23 | 1,00% | 23,3791 | 23,5758 | 23,3749 | 0 |
| 14 Gen 2025 | 23,317 | 0,02 | 0,07% | 23,2962 | 23,367 | 23,2845 | 0 |
| 13 Gen 2025 | 23,3013 | -0,04 | -0,17% | 23,3498 | 23,3517 | 23,2825 | 0 |
| 10 Gen 2025 | 23,3402 | -0,15 | -0,62% | 23,4676 | 23,4685 | 23,3095 | 0 |
| 08 Gen 2025 | 23,4856 | 0,01 | 0,06% | 23,4437 | 23,5225 | 23,4374 | 0 |
| 07 Gen 2025 | 23,4722 | -0,12 | -0,49% | 23,5495 | 23,575 | 23,4552 | 0 |
| 06 Gen 2025 | 23,5878 | -0,01 | -0,06% | 23,6174 | 23,6174 | 23,5365 | 0 |
| 03 Gen 2025 | 23,6024 | -0,06 | -0,24% | 23,6958 | 23,7047 | 23,5973 | 0 |
| 02 Gen 2025 | 23,6602 | 0,04 | 0,15% | 23,7294 | 23,7294 | 23,5998 | 0 |
| 31 Dic 2024 | 23,6247 | -0,06 | -0,27% | 23,7165 | 23,7214 | 23,6097 | 0 |
