Serie storiche SPDR Bloomberg Internati...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 21,72 | -0,07 | -0,32% | 21,75 | 21,80 | 21,69 | 869.566 |
25 Mar 2025 | 21,79 | -0,01 | -0,05% | 21,80 | 21,86 | 21,79 | 829.779 |
24 Mar 2025 | 21,80 | -0,09 | -0,41% | 21,91 | 21,91 | 21,7901 | 270.014 |
21 Mar 2025 | 21,89 | -0,07 | -0,32% | 21,93 | 21,97 | 21,88 | 80.298 |
20 Mar 2025 | 21,96 | -0,08 | -0,36% | 22,00 | 22,05 | 21,92 | 182.975 |
19 Mar 2025 | 22,04 | 0,03 | 0,14% | 21,94 | 22,055 | 21,905 | 204.042 |
18 Mar 2025 | 22,01 | -0,02 | -0,09% | 21,93 | 22,05 | 21,9217 | 103.768 |
17 Mar 2025 | 22,03 | 0,09 | 0,41% | 22,01 | 22,08 | 21,96 | 156.867 |
14 Mar 2025 | 21,94 | 0,00 | 0,00% | 21,92 | 21,955 | 21,86 | 115.953 |
13 Mar 2025 | 21,94 | 0,03 | 0,14% | 21,86 | 21,96 | 21,85 | 290.386 |
12 Mar 2025 | 21,91 | -0,03 | -0,14% | 21,88 | 21,965 | 21,86 | 135.708 |
11 Mar 2025 | 21,94 | 0,04 | 0,18% | 21,96 | 21,99 | 21,935 | 241.925 |
10 Mar 2025 | 21,90 | -0,02 | -0,09% | 21,94 | 22,00 | 21,90 | 626.869 |
08 Mar 2025 | 21,92 | 0,01 | 0,05% | 22,05 | 22,05 | 21,91 | 344.173 |
07 Mar 2025 | 21,91 | 0,01 | 0,05% | 21,93 | 21,99 | 21,89 | 158.793 |
06 Mar 2025 | 21,90 | 0,07 | 0,32% | 21,93 | 21,97 | 21,8867 | 288.395 |
05 Mar 2025 | 21,83 | 0,07 | 0,32% | 21,84 | 21,85 | 21,775 | 773.679 |
04 Mar 2025 | 21,76 | 0,09 | 0,42% | 21,61 | 21,83 | 21,61 | 288.566 |
01 Mar 2025 | 21,67 | -0,02 | -0,09% | 21,70 | 21,75 | 21,63 | 202.993 |
28 Feb 2025 | 21,69 | -0,17 | -0,78% | 21,71 | 21,73 | 21,68 | 100.483 |
27 Feb 2025 | 21,86 | -0,02 | -0,09% | 21,84 | 21,905 | 21,80 | 244.699 |
26 Feb 2025 | 21,88 | 0,12 | 0,55% | 21,85 | 21,9099 | 21,83 | 147.797 |
25 Feb 2025 | 21,76 | -0,01 | -0,05% | 21,78 | 21,8116 | 21,74 | 261.661 |
22 Feb 2025 | 21,77 | 0,03 | 0,14% | 21,71 | 21,81 | 21,71 | 196.022 |
21 Feb 2025 | 21,74 | 0,16 | 0,74% | 21,63 | 21,755 | 21,63 | 86.590 |
20 Feb 2025 | 21,58 | -0,04 | -0,19% | 21,57 | 21,61 | 21,5154 | 339.848 |
19 Feb 2025 | 21,62 | -0,11 | -0,51% | 21,68 | 21,70 | 21,60 | 222.126 |
15 Feb 2025 | 21,73 | 0,02 | 0,09% | 21,71 | 21,79 | 21,71 | 107.549 |
14 Feb 2025 | 21,71 | 0,28 | 1,31% | 21,50 | 21,71 | 21,50 | 142.317 |
13 Feb 2025 | 21,43 | -0,11 | -0,51% | 21,37 | 21,51 | 21,35 | 641.691 |
12 Feb 2025 | 21,54 | 0,01 | 0,05% | 21,54 | 21,555 | 21,499 | 114.921 |
11 Feb 2025 | 21,53 | -0,06 | -0,28% | 21,60 | 21,6492 | 21,53 | 104.205 |
08 Feb 2025 | 21,59 | -0,12 | -0,55% | 21,64 | 21,66 | 21,555 | 199.815 |
07 Feb 2025 | 21,71 | 0,03 | 0,14% | 21,64 | 21,71 | 21,6244 | 161.221 |
06 Feb 2025 | 21,68 | 0,13 | 0,60% | 21,66 | 21,73 | 21,63 | 541.349 |
05 Feb 2025 | 21,55 | 0,17 | 0,80% | 21,42 | 21,57 | 21,382 | 292.630 |
04 Feb 2025 | 21,38 | -0,03 | -0,14% | 21,34 | 21,55 | 21,16 | 459.578 |
01 Feb 2025 | 21,41 | -0,11 | -0,51% | 21,47 | 21,5601 | 21,39 | 373.789 |
31 Gen 2025 | 21,52 | 0,07 | 0,33% | 21,52 | 21,615 | 21,49 | 826.591 |
30 Gen 2025 | 21,45 | -0,05 | -0,23% | 21,44 | 21,51 | 21,39 | 543.081 |
29 Gen 2025 | 21,50 | -0,07 | -0,32% | 21,50 | 21,52 | 21,43 | 444.696 |
28 Gen 2025 | 21,57 | 0,07 | 0,33% | 21,62 | 21,63 | 21,56 | 1.217.383 |
25 Gen 2025 | 21,50 | 0,08 | 0,37% | 21,44 | 21,57 | 21,44 | 311.625 |
24 Gen 2025 | 21,42 | 0,00 | 0,00% | 21,42 | 21,42 | 21,42 | 0 |
23 Gen 2025 | 21,42 | -0,01 | -0,05% | 21,41 | 21,45 | 21,38 | 136.537 |
22 Gen 2025 | 21,43 | 0,26 | 1,23% | 21,39 | 21,4542 | 21,3512 | 840.720 |
18 Gen 2025 | 21,17 | -0,05 | -0,24% | 21,18 | 21,25 | 21,1445 | 449.984 |
17 Gen 2025 | 21,22 | 0,06 | 0,28% | 21,11 | 21,34 | 21,0962 | 2.343.018 |
16 Gen 2025 | 21,16 | 0,18 | 0,86% | 21,17 | 21,27 | 21,04 | 234.512 |
15 Gen 2025 | 20,98 | 0,02 | 0,10% | 20,96 | 20,9999 | 20,95 | 140.303 |
14 Gen 2025 | 20,96 | 0,02 | 0,10% | 20,93 | 21,02 | 20,89 | 1.339.170 |
11 Gen 2025 | 20,94 | -0,20 | -0,95% | 21,00 | 21,0529 | 20,931 | 347.729 |
09 Gen 2025 | 21,14 | -0,10 | -0,47% | 21,21 | 21,21 | 21,09 | 177.060 |
08 Gen 2025 | 21,24 | -0,07 | -0,33% | 21,32 | 21,3596 | 21,22 | 235.811 |
07 Gen 2025 | 21,31 | 0,02 | 0,09% | 21,38 | 21,415 | 21,30 | 769.464 |
04 Gen 2025 | 21,29 | 0,02 | 0,09% | 21,32 | 21,32 | 21,2612 | 170.626 |
03 Gen 2025 | 21,27 | -0,12 | -0,56% | 21,38 | 21,4263 | 21,25 | 383.794 |
01 Gen 2025 | 21,39 | -0,07 | -0,33% | 21,44 | 21,48 | 21,34 | 1.182.638 |
31 Dic 2024 | 21,46 | 0,05 | 0,23% | 21,41 | 21,50 | 21,41 | 693.136 |
28 Dic 2024 | 21,41 | -0,08 | -0,37% | 21,47 | 21,4899 | 21,40 | 797.707 |