Dati storici S&P Small Cap - IJR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	105,17	108,40	104,39	105,38	3.283.405	1,96	1,86%
1 Mese	107,01	109,18	101,85	105,02	3.580.821	0,12	0,11%
3 Mesi	104,94	111,16	101,85	106,60	3.851.075	2,19	2,09%
6 Mesi	93,35	111,16	90,2911	103,85	4.552.506	13,78	14,76%
1 Anno	92,43	111,16	87,3201	100,31	4.237.613	14,70	15,90%
3 Anni	111,60	121,45	86,40	102,17	4.195.079	-4,47	-4,01%
5 Anni	79,99	121,45	47,52	91,89	4.327.165	27,14	33,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	107,13	0,80	0,75%	108,04	108,40	106,785	3.723.969
03 Mag 2024	106,33	1,59	1,52%	105,83	106,425	104,86	3.515.172
02 Mag 2024	104,74	0,35	0,34%	104,60	106,72	104,42	4.932.097
01 Mag 2024	104,39	-2,02	-1,90%	105,57	105,878	104,39	3.270.859
30 Apr 2024	106,41	0,76	0,72%	106,06	106,615	105,96	2.439.912
27 Apr 2024	105,65	0,79	0,75%	105,17	106,075	104,88	2.258.986
26 Apr 2024	104,86	-0,85	-0,80%	104,57	105,12	103,64	3.789.581
25 Apr 2024	105,71	-0,25	-0,24%	105,62	106,075	104,99	2.933.393
24 Apr 2024	105,96	1,85	1,78%	104,10	106,35	103,97	2.959.481
23 Apr 2024	104,11	0,89	0,86%	103,61	104,65	103,03	2.959.786
20 Apr 2024	103,22	0,88	0,86%	101,85	103,44	101,85	4.592.804
19 Apr 2024	102,34	0,21	0,21%	102,49	103,59	101,9213	3.515.959
18 Apr 2024	102,13	-0,85	-0,83%	103,71	103,865	102,11	3.943.070
17 Apr 2024	102,98	-0,56	-0,54%	102,83	103,53	102,11	4.319.285
16 Apr 2024	103,54	-0,97	-0,93%	104,96	105,57	103,06	4.952.822
13 Apr 2024	104,51	-1,60	-1,51%	105,60	105,96	104,06	3.318.251
12 Apr 2024	106,11	0,45	0,43%	106,10	106,42	105,10	4.597.129
11 Apr 2024	105,66	-3,24	-2,98%	106,28	106,89	105,03	4.855.999
10 Apr 2024	108,90	0,50	0,46%	108,61	109,18	107,9575	3.102.819
09 Apr 2024	108,40	0,78	0,72%	108,21	108,735	107,87	2.558.506
06 Apr 2024	107,62	0,36	0,34%	107,01	108,07	106,90	3.611.926