Dati storici Ishares II (PK) - IHSFF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	232,9335	235,1798	232,6536	233,50	2.198	2,25	0,96%
1 Mese	231,1956	235,1798	224,75	232,57	989	3,98	1,72%
3 Mesi	231,1856	235,1798	224,75	232,43	1.124	3,99	1,73%
6 Mesi	227,2236	236,5422	224,75	232,73	2.354	7,96	3,50%
1 Anno	231,7103	236,5422	220,50	231,17	1.890	3,47	1,50%
3 Anni	246,0369	267,879	101,70	237,41	1.588	-10,86	-4,41%
5 Anni	209,6901	267,879	101,70	235,46	1.533	25,49	12,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	235,1798	0,68	0,29%	234,6573	235,1798	234,0729	1.742
16 Mag 2024	234,50	0,11	0,05%	234,50	234,50	234,50	369
15 Mag 2024	234,3928	0,02	0,01%	234,1629	234,5172	234,1629	236
14 Mag 2024	234,3711	0,98	0,42%	233,2966	234,3711	232,7636	642
13 Mag 2024	233,3867	0,73	0,32%	233,4867	233,6968	233,3867	9.643
10 Mag 2024	232,6536	-0,43	-0,19%	232,9335	233,3867	232,6536	100
09 Mag 2024	233,0865	1,68	0,72%	232,8864	233,0865	232,40	1.213
08 Mag 2024	231,4104	-1,51	-0,65%	232,7063	233,4365	231,4104	495
07 Mag 2024	232,92	1,27	0,55%	233,3066	233,4067	232,8835	193
06 Mag 2024	231,6542	-1,68	-0,72%	231,6323	231,6542	231,6323	105
03 Mag 2024	233,3322	4,66	2,04%	232,3662	235,00	231,7585	67
02 Mag 2024	228,675	-2,41	-1,04%	230,9655	230,9655	228,675	461
01 Mag 2024	231,0836	1,10	0,48%	230,6953	231,1718	230,0349	1.294
30 Apr 2024	229,98	-1,37	-0,59%	230,5447	231,1203	224,75	1.084
29 Apr 2024	231,3543	1,30	0,56%	231,5758	231,5758	231,3543	1.757
26 Apr 2024	230,055	0,00	0,00%	230,055	230,055	230,055	0
25 Apr 2024	230,055	-1,17	-0,51%	229,8649	230,055	229,8649	108
24 Apr 2024	231,2237	0,70	0,31%	230,8654	231,2237	229,945	146
23 Apr 2024	230,52	-1,03	-0,45%	230,5152	230,52	230,5152	216
22 Apr 2024	231,5539	0,36	0,15%	230,6353	231,5539	230,6353	652