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 S&P Global Timbe...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 76,2507 | -0,60 | -0,78% | 76,7538 | 76,848 | 76,1363 | 0 |
| 25 Mar 2025 | 76,854 | 0,31 | 0,41% | 77,0963 | 77,2259 | 76,6266 | 0 |
| 24 Mar 2025 | 76,5413 | -0,11 | -0,14% | 76,2424 | 76,6723 | 76,2306 | 0 |
| 21 Mar 2025 | 76,6473 | -1,72 | -2,20% | 77,4037 | 77,4056 | 76,404 | 0 |
| 20 Mar 2025 | 78,3689 | -0,36 | -0,46% | 78,1332 | 78,5161 | 78,0866 | 0 |
| 19 Mar 2025 | 78,7329 | 0,20 | 0,25% | 78,4061 | 78,9965 | 78,2496 | 0 |
| 18 Mar 2025 | 78,5371 | -0,10 | -0,13% | 78,5017 | 78,6188 | 78,2318 | 0 |
| 17 Mar 2025 | 78,6365 | 0,86 | 1,11% | 78,0043 | 78,9067 | 77,9371 | 0 |
| 14 Mar 2025 | 77,773 | 1,28 | 1,67% | 77,1662 | 77,8839 | 77,0651 | 0 |
| 13 Mar 2025 | 76,4951 | -0,62 | -0,81% | 76,4598 | 76,9899 | 76,2717 | 0 |
| 12 Mar 2025 | 77,1178 | -0,30 | -0,39% | 77,2463 | 77,4532 | 76,8973 | 0 |
| 11 Mar 2025 | 77,4188 | -0,47 | -0,60% | 78,0265 | 78,1466 | 77,1915 | 0 |
| 10 Mar 2025 | 77,8862 | -1,68 | -2,11% | 78,5863 | 79,0104 | 77,5679 | 0 |
| 07 Mar 2025 | 79,5687 | 0,68 | 0,86% | 78,9962 | 79,638 | 78,816 | 0 |
| 06 Mar 2025 | 78,8874 | -0,13 | -0,16% | 79,2971 | 79,5423 | 78,7216 | 0 |
| 05 Mar 2025 | 79,0132 | 1,59 | 2,05% | 78,1725 | 79,2844 | 78,1499 | 0 |
| 04 Mar 2025 | 77,423 | -0,40 | -0,52% | 77,5224 | 78,0153 | 76,7068 | 0 |
| 03 Mar 2025 | 77,8252 | -0,09 | -0,12% | 78,4646 | 79,0307 | 77,6573 | 0 |
| 28 Feb 2025 | 77,9167 | -0,26 | -0,33% | 77,987 | 78,2465 | 77,3304 | 0 |
| 27 Feb 2025 | 78,1749 | -0,54 | -0,69% | 78,5467 | 78,6179 | 78,1497 | 0 |
| 26 Feb 2025 | 78,7157 | -0,49 | -0,62% | 78,9568 | 79,3289 | 78,6263 | 0 |
| 25 Feb 2025 | 79,2077 | 0,17 | 0,21% | 79,1616 | 79,3734 | 78,9214 | 0 |
| 24 Feb 2025 | 79,0399 | -0,05 | -0,06% | 79,1369 | 79,3392 | 78,8311 | 0 |
| 21 Feb 2025 | 79,0863 | -0,95 | -1,19% | 79,8006 | 80,0179 | 78,9243 | 0 |
| 20 Feb 2025 | 80,0388 | 0,45 | 0,56% | 79,7738 | 80,0802 | 79,6325 | 0 |
| 19 Feb 2025 | 79,5893 | -0,64 | -0,80% | 79,8528 | 79,8555 | 79,393 | 0 |
| 18 Feb 2025 | 80,2341 | 0,18 | 0,23% | 79,8817 | 80,2528 | 79,6154 | 0 |
| 14 Feb 2025 | 80,051 | -0,12 | -0,15% | 80,3499 | 80,7529 | 79,9084 | 0 |
| 13 Feb 2025 | 80,171 | 1,89 | 2,41% | 79,21 | 80,1933 | 79,2048 | 0 |
| 12 Feb 2025 | 78,2836 | -0,55 | -0,70% | 78,1155 | 78,4341 | 77,6393 | 0 |
| 11 Feb 2025 | 78,838 | -0,36 | -0,45% | 78,8525 | 79,0176 | 78,6166 | 0 |
| 10 Feb 2025 | 79,1967 | -0,05 | -0,07% | 79,5967 | 79,6734 | 79,1508 | 0 |
| 07 Feb 2025 | 79,2486 | -1,18 | -1,46% | 79,9927 | 80,1158 | 79,1492 | 0 |
| 06 Feb 2025 | 80,4252 | 0,93 | 1,17% | 79,5401 | 80,507 | 79,5389 | 0 |
| 05 Feb 2025 | 79,4979 | 0,17 | 0,22% | 79,0536 | 79,6313 | 78,9826 | 0 |
| 04 Feb 2025 | 79,3273 | -0,37 | -0,47% | 79,5536 | 79,8391 | 79,2604 | 0 |
| 03 Feb 2025 | 79,7011 | -0,56 | -0,70% | 79,4608 | 80,1125 | 79,1879 | 0 |
| 31 Gen 2025 | 80,2634 | -0,29 | -0,36% | 80,532 | 81,0838 | 80,1433 | 0 |
| 30 Gen 2025 | 80,5563 | 0,32 | 0,40% | 80,1526 | 80,7967 | 80,065 | 0 |
| 29 Gen 2025 | 80,2315 | -0,11 | -0,14% | 80,0104 | 80,534 | 80,0104 | 0 |
| 28 Gen 2025 | 80,3462 | -0,32 | -0,40% | 80,5014 | 80,5406 | 79,9902 | 0 |
| 27 Gen 2025 | 80,6686 | 0,47 | 0,58% | 80,1111 | 80,8478 | 80,082 | 0 |
| 24 Gen 2025 | 80,2024 | 0,98 | 1,24% | 80,03 | 80,3279 | 79,8703 | 0 |
| 23 Gen 2025 | 79,2235 | 0,45 | 0,57% | 78,8223 | 79,2826 | 78,6627 | 0 |
| 22 Gen 2025 | 78,7759 | -0,71 | -0,90% | 79,4078 | 79,4694 | 78,7418 | 0 |
| 21 Gen 2025 | 79,4882 | 1,49 | 1,92% | 78,5609 | 79,4963 | 78,5412 | 0 |
| 17 Gen 2025 | 77,9935 | 0,97 | 1,26% | 77,6852 | 78,3345 | 77,6439 | 0 |
| 16 Gen 2025 | 77,0215 | -0,02 | -0,03% | 76,805 | 77,1255 | 76,5352 | 0 |
| 15 Gen 2025 | 77,0421 | 0,96 | 1,26% | 76,6993 | 77,216 | 76,6203 | 0 |
| 14 Gen 2025 | 76,0822 | 0,20 | 0,27% | 75,9979 | 76,3319 | 75,8945 | 0 |
| 13 Gen 2025 | 75,8799 | 0,94 | 1,26% | 74,9729 | 75,8941 | 74,926 | 0 |
| 10 Gen 2025 | 74,9393 | -0,69 | -0,91% | 75,391 | 75,5274 | 74,7323 | 0 |
| 08 Gen 2025 | 75,6301 | -0,68 | -0,90% | 75,4408 | 75,6894 | 74,8975 | 0 |
| 07 Gen 2025 | 76,3145 | -1,00 | -1,29% | 77,1518 | 77,2461 | 76,1041 | 0 |
| 06 Gen 2025 | 77,3147 | 0,94 | 1,23% | 77,0593 | 77,6153 | 76,6531 | 0 |
| 03 Gen 2025 | 76,3765 | -0,05 | -0,07% | 76,5134 | 76,6439 | 76,3226 | 0 |
| 02 Gen 2025 | 76,4299 | -0,28 | -0,36% | 76,777 | 76,9419 | 76,2451 | 0 |
| 31 Dic 2024 | 76,7056 | 0,32 | 0,42% | 76,6352 | 76,9692 | 76,3689 | 0 |
| 30 Dic 2024 | 76,3877 | -0,36 | -0,47% | 76,4523 | 76,6479 | 75,9362 | 0 |
| 27 Dic 2024 | 76,7448 | -0,13 | -0,16% | 76,8956 | 77,183 | 76,5122 | 0 |
