Dati storici SPDR DJ Industrial Avera... - DIA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	444,78	446,80	432,64	437,98	3.079.601	-11,00	-2,47%
1 Mese	448,21	450,36	432,64	443,37	2.525.699	-14,43	-3,22%
3 Mesi	449,85	451,55	418,51	436,46	2.723.448	-16,07	-3,57%
6 Mesi	412,64	451,55	400,81	430,54	2.930.434	21,14	5,12%
1 Anno	391,45	451,55	376,14	409,91	3.145.813	42,33	10,81%
3 Anni	335,95	451,55	286,62	358,17	3.603.022	97,83	29,12%
5 Anni	271,99	451,55	181,19	331,85	4.091.343	161,79	59,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	434,34	-1,79	-0,41%	436,44	438,52	433,00	2.395.112
26 Feb 2025	436,13	1,60	0,37%	435,535	437,54	432,6518	2.880.340
25 Feb 2025	434,53	0,38	0,09%	435,83	436,90	433,345	3.610.987
22 Feb 2025	434,15	-8,24	-1,86%	439,10	439,39	433,3504	3.769.855
21 Feb 2025	442,39	-4,28	-0,96%	445,27	445,56	439,965	2.912.763
20 Feb 2025	446,67	0,75	0,17%	444,78	446,80	443,55	2.224.058
19 Feb 2025	445,92	0,13	0,03%	445,28	446,00	443,63	2.413.750
15 Feb 2025	445,79	-1,47	-0,33%	447,10	448,0387	445,35	2.004.801
14 Feb 2025	447,26	3,63	0,82%	445,33	447,85	443,70	2.978.248
13 Feb 2025	443,63	-2,48	-0,56%	442,34	444,79	441,07	2.442.005
12 Feb 2025	446,11	1,33	0,30%	443,34	446,54	443,2347	1.412.793
11 Feb 2025	444,78	1,66	0,37%	445,82	446,27	443,10	1.836.821
08 Feb 2025	443,12	-4,24	-0,95%	447,78	448,49	442,80	2.000.751
07 Feb 2025	447,36	-1,31	-0,29%	449,35	449,73	445,39	1.839.870
06 Feb 2025	448,67	3,14	0,70%	445,72	448,8499	443,41	2.212.372
05 Feb 2025	445,53	1,26	0,28%	444,23	446,00	443,27	1.883.333
04 Feb 2025	444,27	-1,12	-0,25%	439,61	445,895	438,70	4.018.136
01 Feb 2025	445,39	-3,43	-0,76%	450,03	450,36	445,04	3.062.523
31 Gen 2025	448,82	1,64	0,37%	446,54	450,11	446,35	2.320.132
30 Gen 2025	447,18	-1,23	-0,27%	448,21	449,61	445,768	2.164.747
29 Gen 2025	448,41	1,29	0,29%	447,20	449,74	446,18	2.214.009
28 Gen 2025	447,12	3,00	0,68%	440,64	447,31	440,54	3.638.492