Dati storici SPDR S&P Smallcap 600 ES... - ESIX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,70	31,9581	30,70	31,51	707	0,8764	2,85%
1 Mese	31,00	31,98	29,305	31,32	4.560	0,5764	1,86%
3 Mesi	28,79	32,27	28,58	30,96	3.267	2,79	9,68%
6 Mesi	28,85	32,27	27,6965	30,60	1.875	2,73	9,45%
1 Anno	26,04	32,27	23,6883	26,37	5.632	5,54	21,26%
3 Anni	29,64	32,27	23,2866	26,30	2.329	1,94	6,53%
5 Anni	29,64	32,27	23,2866	26,30	2.329	1,94	6,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Set 2024	31,5764	-0,38	-1,19%	31,96	31,96	31,5764	769
20 Set 2024	31,9581	0,64	2,03%	31,8615	31,9581	31,7655	1.476
19 Set 2024	31,3215	0,04	0,14%	31,32	31,74	31,32	975
18 Set 2024	31,2776	0,20	0,65%	31,2776	31,2776	31,2776	56
17 Set 2024	31,0749	0,16	0,52%	31,00	31,09	30,97	924
14 Set 2024	30,9128	0,73	2,43%	30,70	30,9128	30,70	102
13 Set 2024	30,18	0,37	1,23%	30,17	30,219	30,065	2.642
12 Set 2024	29,8122	0,04	0,14%	29,305	29,8122	29,305	110
11 Set 2024	29,77	-0,08	-0,26%	30,09	30,09	29,70	511
10 Set 2024	29,8479	-0,10	-0,34%	29,87	29,87	29,8479	13
07 Set 2024	29,9493	-0,55	-1,81%	30,46	30,46	29,9493	423
06 Set 2024	30,50	-0,16	-0,52%	30,51	30,51	30,48	500
05 Set 2024	30,6604	-0,05	-0,15%	30,68	30,89	30,6604	137
04 Set 2024	30,7056	-0,94	-2,98%	30,7699	30,7699	30,7056	136
31 Ago 2024	31,65	0,17	0,54%	31,73	31,73	31,52	645
30 Ago 2024	31,48	0,18	0,59%	31,50	31,70	31,44	1.104
29 Ago 2024	31,296	-0,06	-0,18%	31,41	31,41	31,25	94
28 Ago 2024	31,3517	-0,21	-0,66%	31,57	31,57	31,305	70.787
27 Ago 2024	31,56	-0,03	-0,09%	31,98	31,98	31,56	2.792
24 Ago 2024	31,5872	0,96	3,15%	31,00	31,5986	31,00	3.217
23 Ago 2024	30,6239	-0,23	-0,76%	30,77	30,77	30,6239	1.002
22 Ago 2024	30,8576	0,35	1,14%	30,67	30,8576	30,67	716