Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche iShares ESG MSCI EM Lead...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 49,9182 | -0,55 | -1,10% | 49,9405 | 50,0126 | 49,7842 | 0 |
| 19 Mar 2025 | 50,4715 | 0,08 | 0,16% | 50,4912 | 50,5805 | 50,233 | 0 |
| 18 Mar 2025 | 50,3894 | -0,17 | -0,34% | 50,6176 | 50,6228 | 50,2052 | 0 |
| 17 Mar 2025 | 50,5599 | 0,73 | 1,47% | 49,8281 | 50,6171 | 49,8099 | 0 |
| 14 Mar 2025 | 49,8262 | 0,75 | 1,52% | 49,6271 | 49,8546 | 49,5685 | 0 |
| 13 Mar 2025 | 49,08 | -0,05 | -0,09% | 48,7202 | 49,1725 | 48,7075 | 0 |
| 12 Mar 2025 | 49,1263 | 0,19 | 0,38% | 49,1123 | 49,3147 | 48,8138 | 0 |
| 11 Mar 2025 | 48,9401 | 0,58 | 1,20% | 49,0448 | 49,1583 | 48,5844 | 0 |
| 10 Mar 2025 | 48,3591 | -1,29 | -2,59% | 48,934 | 49,0006 | 48,1457 | 0 |
| 07 Mar 2025 | 49,6458 | 0,20 | 0,41% | 49,6127 | 49,7958 | 49,2125 | 0 |
| 06 Mar 2025 | 49,4423 | -0,13 | -0,27% | 49,7133 | 49,8677 | 49,3762 | 0 |
| 05 Mar 2025 | 49,576 | 1,34 | 2,77% | 48,8272 | 49,6424 | 48,7999 | 0 |
| 04 Mar 2025 | 48,2383 | 0,25 | 0,53% | 47,9582 | 48,4605 | 47,6177 | 0 |
| 03 Mar 2025 | 47,9848 | -0,26 | -0,53% | 48,5763 | 48,6603 | 47,7756 | 0 |
| 28 Feb 2025 | 48,2403 | -0,95 | -1,92% | 48,2685 | 48,3883 | 47,9533 | 0 |
| 27 Feb 2025 | 49,1863 | -0,52 | -1,05% | 49,823 | 49,8322 | 49,1466 | 0 |
| 26 Feb 2025 | 49,7064 | 0,47 | 0,96% | 49,924 | 50,0473 | 49,6269 | 0 |
| 25 Feb 2025 | 49,2353 | 0,34 | 0,70% | 49,3195 | 49,354 | 48,9986 | 0 |
| 24 Feb 2025 | 48,8949 | -1,00 | -2,01% | 49,651 | 49,6516 | 48,8723 | 0 |
| 21 Feb 2025 | 49,8976 | 0,10 | 0,20% | 50,2148 | 50,4734 | 49,8027 | 0 |
| 20 Feb 2025 | 49,7985 | 0,56 | 1,15% | 49,5874 | 50,1793 | 49,5163 | 0 |
| 19 Feb 2025 | 49,2345 | -0,20 | -0,40% | 49,3486 | 49,4114 | 49,1321 | 0 |
| 18 Feb 2025 | 49,4337 | 0,34 | 0,70% | 49,5912 | 49,6545 | 49,3256 | 0 |
| 14 Feb 2025 | 49,0899 | 0,40 | 0,82% | 49,1777 | 49,2637 | 48,9212 | 0 |
| 13 Feb 2025 | 48,6906 | 0,21 | 0,43% | 48,2928 | 48,6926 | 48,1608 | 0 |
| 12 Feb 2025 | 48,4809 | 0,42 | 0,88% | 48,396 | 48,6448 | 48,0503 | 0 |
| 11 Feb 2025 | 48,0576 | -0,02 | -0,04% | 47,7507 | 48,1677 | 47,6891 | 0 |
| 10 Feb 2025 | 48,0752 | 0,46 | 0,96% | 48,1098 | 48,1423 | 47,9385 | 0 |
| 07 Feb 2025 | 47,6167 | -0,05 | -0,11% | 47,9135 | 48,18 | 47,5959 | 0 |
| 06 Feb 2025 | 47,667 | 0,24 | 0,50% | 47,4999 | 47,6973 | 47,4754 | 0 |
| 05 Feb 2025 | 47,4284 | -0,21 | -0,43% | 47,4127 | 47,5072 | 47,331 | 0 |
| 04 Feb 2025 | 47,6343 | 0,72 | 1,54% | 47,3269 | 47,7742 | 47,2737 | 0 |
| 03 Feb 2025 | 46,914 | -0,05 | -0,11% | 46,5275 | 47,145 | 46,4188 | 0 |
| 31 Gen 2025 | 46,9654 | -0,40 | -0,84% | 47,5599 | 47,5867 | 46,907 | 0 |
| 30 Gen 2025 | 47,3638 | 0,63 | 1,36% | 46,8803 | 47,5552 | 46,8601 | 0 |
| 29 Gen 2025 | 46,7305 | 0,01 | 0,03% | 46,8325 | 47,004 | 46,6489 | 0 |
| 28 Gen 2025 | 46,7178 | 0,37 | 0,79% | 46,3624 | 46,7272 | 46,1975 | 0 |
| 27 Gen 2025 | 46,3504 | -0,36 | -0,76% | 46,3786 | 46,4634 | 46,2537 | 0 |
| 24 Gen 2025 | 46,7055 | 0,29 | 0,63% | 46,628 | 46,829 | 46,5442 | 0 |
| 23 Gen 2025 | 46,4132 | -0,03 | -0,06% | 46,2681 | 46,4517 | 46,2062 | 0 |
| 22 Gen 2025 | 46,4423 | 0,13 | 0,28% | 46,427 | 46,5321 | 46,2617 | 0 |
| 21 Gen 2025 | 46,3122 | 0,35 | 0,75% | 46,1914 | 46,333 | 46,0453 | 0 |
| 17 Gen 2025 | 45,9663 | 0,44 | 0,97% | 45,6567 | 46,2179 | 45,6429 | 0 |
| 16 Gen 2025 | 45,5251 | -0,20 | -0,44% | 45,6649 | 45,7137 | 45,5207 | 0 |
| 15 Gen 2025 | 45,7263 | 0,60 | 1,34% | 45,3114 | 45,7798 | 45,3114 | 0 |
| 14 Gen 2025 | 45,1238 | 0,49 | 1,10% | 45,0228 | 45,2185 | 44,9648 | 0 |
| 13 Gen 2025 | 44,634 | -0,19 | -0,42% | 44,4741 | 44,6343 | 44,3919 | 0 |
| 10 Gen 2025 | 44,8208 | -0,76 | -1,67% | 45,3052 | 45,3052 | 44,7439 | 0 |
| 08 Gen 2025 | 45,5842 | -0,30 | -0,66% | 45,5577 | 45,6204 | 45,4141 | 0 |
| 07 Gen 2025 | 45,8854 | -0,35 | -0,75% | 46,20 | 46,2528 | 45,8267 | 0 |
| 06 Gen 2025 | 46,2335 | 0,11 | 0,23% | 46,6343 | 46,6473 | 46,1818 | 0 |
| 03 Gen 2025 | 46,1264 | 0,24 | 0,52% | 46,0009 | 46,134 | 45,9556 | 0 |
| 02 Gen 2025 | 45,8873 | -0,01 | -0,01% | 45,9943 | 46,0869 | 45,7854 | 0 |
| 31 Dic 2024 | 45,8935 | -0,08 | -0,18% | 46,0973 | 46,1129 | 45,8121 | 0 |
| 30 Dic 2024 | 45,9775 | -0,36 | -0,77% | 46,1272 | 46,1428 | 45,8381 | 0 |
| 27 Dic 2024 | 46,3339 | -0,28 | -0,60% | 46,4241 | 46,4317 | 46,1924 | 0 |
| 26 Dic 2024 | 46,6146 | -0,16 | -0,33% | 46,5697 | 46,6707 | 46,522 | 0 |
| 24 Dic 2024 | 46,7708 | 0,16 | 0,35% | 46,6206 | 46,8005 | 46,6038 | 0 |
| 23 Dic 2024 | 46,6099 | 0,19 | 0,40% | 46,4417 | 46,6366 | 46,3335 | 0 |
