Ishares PLC Resources NL (PK) (IHPCF) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Apr 2025	55,9405	-0,18	-0,31%	55,9405	55,9405	55,5553	5.614
01 Apr 2025	56,1165	1,16	2,12%	56,1165	56,1165	55,6579	18.208
31 Mar 2025	54,9525	-0,81	-1,46%	54,945	54,9525	54,945	6.398
28 Mar 2025	55,7639	-1,25	-2,19%	55,7639	56,5417	55,7639	1.293
27 Mar 2025	57,0135	-0,53	-0,92%	57,0135	57,0135	56,8485	10.132
26 Mar 2025	57,5413	0,21	0,37%	57,5463	57,5588	57,5413	7.294
25 Mar 2025	57,3288	0,00	0,00%	57,3288	57,3288	57,3288	0
24 Mar 2025	57,3288	0,94	1,67%	57,3288	57,3288	57,3288	6.903
21 Mar 2025	56,3857	0,00	0,00%	56,3857	56,3857	56,3857	0
20 Mar 2025	56,3857	0,00	0,00%	56,3857	56,3857	56,3857	0
19 Mar 2025	56,3857	0,00	0,01%	56,3232	56,3957	56,2006	197.500
18 Mar 2025	56,3816	0,00	0,00%	56,3816	56,3816	56,3816	776
17 Mar 2025	56,3816	0,82	1,48%	56,3816	56,3816	56,3816	722
14 Mar 2025	55,5603	0,32	0,58%	55,5603	55,5603	55,5603	227
13 Mar 2025	55,2373	-0,46	-0,82%	55,2373	55,7229	55,2373	4.294
12 Mar 2025	55,6965	0,09	0,16%	56,2256	56,2256	55,6965	32.374
11 Mar 2025	55,6103	-0,46	-0,83%	55,6103	55,6103	55,6103	145
10 Mar 2025	56,0739	-1,19	-2,08%	56,0739	56,0739	56,0739	1.121
07 Mar 2025	57,2637	-0,15	-0,26%	57,2637	57,2637	57,2637	6.425
06 Mar 2025	57,4151	-0,50	-0,86%	57,4151	58,1023	57,4151	1.488
05 Mar 2025	57,915	0,74	1,29%	57,60	57,915	57,60	11.229
04 Mar 2025	57,1779	-2,45	-4,11%	57,1779	57,1779	57,1779	3.796
03 Mar 2025	59,6273	0,81	1,39%	59,6273	59,6273	59,6273	465
28 Feb 2025	58,8124	-0,91	-1,52%	58,6557	58,8124	58,6557	1.061
27 Feb 2025	59,7224	0,57	0,96%	59,7824	59,7824	59,7224	8.239
26 Feb 2025	59,1521	0,00	0,00%	59,1521	59,1521	59,1521	0
25 Feb 2025	59,1521	-1,15	-1,90%	59,1521	59,7899	59,1521	2.602
24 Feb 2025	60,30	-0,81	-1,33%	60,30	60,30	60,30	345.420
21 Feb 2025	61,1102	0,00	0,00%	61,1102	61,1102	61,1102	0
20 Feb 2025	61,1102	0,12	0,20%	61,1102	61,1102	61,1102	3.279
19 Feb 2025	60,9905	0,00	0,00%	60,9905	60,9905	60,9905	0
18 Feb 2025	60,9905	-0,04	-0,06%	60,9895	61,2181	60,9895	7.286
14 Feb 2025	61,0255	0,64	1,06%	61,0255	61,0255	61,0255	463
13 Feb 2025	60,3873	-0,17	-0,28%	60,3873	60,3873	60,3327	1.270
12 Feb 2025	60,5553	0,18	0,29%	60,5553	60,5553	60,5553	644
11 Feb 2025	60,38	0,00	0,00%	60,38	60,38	60,38	0
10 Feb 2025	60,38	-0,13	-0,21%	60,38	60,38	60,38	116
07 Feb 2025	60,505	0,00	0,00%	60,505	60,505	60,505	0
06 Feb 2025	60,505	0,50	0,83%	60,505	60,5828	60,505	1.692
05 Feb 2025	60,0075	0,34	0,56%	59,95	60,0075	59,8925	1.320
04 Feb 2025	59,671	0,00	0,00%	59,671	59,671	59,671	0
03 Feb 2025	59,671	-1,06	-1,75%	59,671	59,671	59,1717	798
31 Gen 2025	60,7346	0,00	0,00%	60,7346	60,7346	60,7346	13.600
30 Gen 2025	60,7356	0,45	0,74%	60,4173	60,7881	60,3327	10.451
29 Gen 2025	60,2898	0,21	0,36%	60,3677	60,3677	60,2898	1.110
28 Gen 2025	60,0751	0,58	0,98%	60,0751	60,0751	60,0751	1.722
27 Gen 2025	59,4948	-1,48	-2,42%	59,4452	59,4948	59,4452	4.987
24 Gen 2025	60,972	0,35	0,57%	60,972	60,972	60,972	280
23 Gen 2025	60,6253	-0,31	-0,50%	60,6253	60,6253	60,6253	5.596
22 Gen 2025	60,9314	0,94	1,57%	60,9314	60,9314	60,9314	441
21 Gen 2025	59,9901	0,23	0,38%	59,9901	60,0701	59,9901	7.980
17 Gen 2025	59,7625	0,43	0,72%	59,7625	59,7625	59,7625	14.796
16 Gen 2025	59,3372	0,01	0,01%	59,3372	59,3372	59,3372	977
15 Gen 2025	59,3298	0,89	1,53%	58,8155	59,3298	58,8155	716
14 Gen 2025	58,4368	0,78	1,35%	58,4368	58,4368	58,4368	2.816
13 Gen 2025	57,6561	-0,81	-1,38%	57,6561	57,6561	57,6561	1.944
10 Gen 2025	58,4623	-0,39	-0,66%	58,4623	58,8895	58,4623	1.967
08 Gen 2025	58,8495	-0,79	-1,33%	58,8495	58,8495	58,8495	717
07 Gen 2025	59,6399	0,06	0,10%	59,6499	59,6499	59,6399	1.908
06 Gen 2025	59,5827	1,00	1,70%	59,6549	59,6549	59,5827	10.003
03 Gen 2025	58,5857	-0,24	-0,42%	58,5597	58,6156	58,5597	41.009