IShares VII PLC (PK) (CSTNL) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	602,4268	7,71	1,30%	599,1595	606,3854	597,0184	12.998
18 Mar 2025	594,7177	-12,30	-2,03%	599,9999	602,0809	594,6913	9.655
17 Mar 2025	607,0172	4,93	0,82%	602,241	607,4818	598,0715	12.586
14 Mar 2025	602,0844	15,08	2,57%	592,256	602,0844	590,6452	25.595
13 Mar 2025	587,0001	-7,47	-1,26%	594,7173	596,00	586,1331	20.293
12 Mar 2025	594,4722	-2,57	-0,43%	597,3713	600,4801	589,9949	79.650
11 Mar 2025	597,0467	-2,14	-0,36%	595,9379	600,369	589,6708	29.064
10 Mar 2025	599,187	-14,69	-2,39%	603,7081	606,7757	593,1781	37.219
07 Mar 2025	613,88	2,00	0,33%	608,264	614,7802	600,7205	18.508
06 Mar 2025	611,8804	-5,40	-0,87%	613,2365	618,5606	606,3119	54.052
05 Mar 2025	617,2767	4,97	0,81%	614,177	621,7311	610,00	8.681
04 Mar 2025	612,3036	-8,43	-1,36%	617,9689	623,1287	609,2053	42.434
03 Mar 2025	620,7383	-12,72	-2,01%	635,341	635,7478	616,3373	14.141
28 Feb 2025	633,4598	10,72	1,72%	624,0719	633,4598	619,6833	35.235
27 Feb 2025	622,7446	-8,78	-1,39%	636,972	636,972	622,7446	34.715
26 Feb 2025	631,5237	-2,95	-0,47%	633,803	639,4978	631,5237	19.189
25 Feb 2025	634,475	-5,48	-0,86%	636,4281	636,45	626,9654	51.476
24 Feb 2025	639,9508	-1,47	-0,23%	641,4106	642,4211	634,7926	15.434
21 Feb 2025	641,4245	-9,95	-1,53%	650,65	650,9053	637,278	7.533
20 Feb 2025	651,3722	-0,63	-0,10%	651,3155	651,7458	644,9417	38.491
19 Feb 2025	652,00	5,02	0,78%	650,0149	654,1453	648,7038	6.550
18 Feb 2025	646,9836	-0,26	-0,04%	649,7651	652,0659	646,6228	10.781
14 Feb 2025	647,2388	0,42	0,07%	649,9849	652,0557	646,5906	8.147
13 Feb 2025	646,8174	6,13	0,96%	643,4782	651,0434	643,4016	31.154
12 Feb 2025	640,6895	-1,47	-0,23%	637,4412	645,1618	637,4412	32.219
11 Feb 2025	642,1607	-3,14	-0,49%	641,9709	646,6633	640,3548	6.185
10 Feb 2025	645,3052	2,74	0,43%	635,00	645,9459	635,00	13.040
07 Feb 2025	642,5671	-1,79	-0,28%	645,9495	647,7538	638,2526	33.840
06 Feb 2025	644,36	-0,65	-0,10%	645,56	646,8895	640,7654	4.398
05 Feb 2025	645,0095	2,76	0,43%	640,1839	645,0095	637,58	15.378
04 Feb 2025	642,2476	6,47	1,02%	636,0319	642,2634	635,9379	9.364
03 Feb 2025	635,7729	-2,47	-0,39%	638,40	641,4648	629,7851	8.892
31 Gen 2025	638,2415	-6,40	-0,99%	647,3636	650,5567	638,2415	6.455
30 Gen 2025	644,6419	5,44	0,85%	644,2063	645,8214	639,1847	15.510
29 Gen 2025	639,1998	-6,94	-1,07%	643,3858	644,5973	639,1998	6.517
28 Gen 2025	646,1446	7,13	1,12%	640,0299	646,1446	635,75	10.795
27 Gen 2025	639,0157	-5,40	-0,84%	632,8535	639,0157	632,7636	8.261
24 Gen 2025	644,4202	-1,04	-0,16%	649,8348	651,0406	644,2078	12.550
23 Gen 2025	645,456	1,11	0,17%	644,8075	649,73	644,8075	17.022
22 Gen 2025	644,3493	4,64	0,73%	645,5226	649,055	644,3493	11.474
21 Gen 2025	639,7087	5,29	0,83%	640,1239	643,8472	637,2113	57.326
17 Gen 2025	634,4179	2,56	0,40%	636,0079	639,4861	634,105	7.689
16 Gen 2025	631,86	3,22	0,51%	632,0739	634,4971	629,1674	20.007
15 Gen 2025	628,6406	11,06	1,79%	629,1073	631,6757	620,4501	14.923
14 Gen 2025	617,5827	0,28	0,05%	621,9509	623,0552	615,5673	19.885
13 Gen 2025	617,3032	1,20	0,20%	612,9135	620,7476	612,9135	6.157
10 Gen 2025	616,1015	-13,81	-2,19%	624,122	625,7271	614,4054	12.440
08 Gen 2025	629,9078	3,83	0,61%	626,00	629,9078	622,9564	31.424
07 Gen 2025	626,0778	-5,29	-0,84%	635,6921	637,65	623,6192	54.171
06 Gen 2025	631,3661	0,19	0,03%	634,7926	644,86	631,2971	4.412
03 Gen 2025	631,18	6,35	1,02%	626,0955	633,5318	624,3081	10.550
02 Gen 2025	624,8331	1,84	0,30%	628,244	629,3546	618,20	15.349
31 Dic 2024	622,9949	-8,20	-1,30%	631,8768	631,8768	621,7039	2.942
30 Dic 2024	631,1919	-2,36	-0,37%	626,8259	631,9883	623,1315	8.526
27 Dic 2024	633,5482	-8,82	-1,37%	635,802	638,9246	628,1083	7.796
26 Dic 2024	642,3642	2,49	0,39%	635,6932	642,8769	634,00	4.339
24 Dic 2024	639,8706	8,48	1,34%	632,4364	639,8706	632,4364	3.296
23 Dic 2024	631,3864	1,88	0,30%	629,8978	634,5212	625,75	11.174
20 Dic 2024	629,5051	5,42	0,87%	620,18	636,0636	615,7278	16.170