Dati storici S&P 500 - IVV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	582,46	588,16	557,61	576,14	6.062.466	-22,11	-3,80%
1 Mese	605,47	616,22	557,61	592,45	4.580.530	-45,12	-7,45%
3 Mesi	605,07	616,22	557,61	595,16	5.890.873	-44,72	-7,39%
6 Mesi	551,70	616,22	542,91	590,55	5.404.393	8,65	1,57%
1 Anno	512,98	616,22	496,30	563,10	5.019.702	47,37	9,23%
3 Anni	430,05	616,22	349,53	470,79	4.844.882	130,30	30,30%
5 Anni	281,86	616,22	220,2756	431,70	5.005.630	278,49	98,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	558,64	-4,80	-0,85%	561,99	565,48	554,64	10.139.947
10 Mar 2025	563,44	-15,07	-2,60%	570,29	572,22	558,2501	7.340.387
08 Mar 2025	578,51	2,97	0,52%	573,63	580,12	568,40	6.533.746
07 Mar 2025	575,54	-10,52	-1,80%	578,25	582,88	572,87	4.681.908
06 Mar 2025	586,06	6,35	1,10%	579,43	587,65	575,83	6.075.296
05 Mar 2025	579,71	-7,08	-1,21%	582,46	588,16	574,93	5.680.991
04 Mar 2025	586,79	-10,25	-1,72%	599,08	600,20	582,69	5.268.584
01 Mar 2025	597,04	9,26	1,58%	588,41	597,66	585,30	5.099.898
28 Feb 2025	587,78	-9,50	-1,59%	599,75	600,88	587,41	7.794.987
27 Feb 2025	597,28	0,20	0,03%	598,81	602,44	594,77	4.104.842
26 Feb 2025	597,08	-2,92	-0,49%	600,04	600,77	592,44	4.304.982
25 Feb 2025	600,00	-2,87	-0,48%	604,91	605,90	599,42	5.037.749
22 Feb 2025	602,87	-10,59	-1,73%	613,14	613,22	602,41	2.741.069
21 Feb 2025	613,46	-2,39	-0,39%	614,53	614,64	609,97	2.389.112
20 Feb 2025	615,85	1,37	0,22%	613,09	616,22	612,55	3.209.327
19 Feb 2025	614,48	1,80	0,29%	613,855	614,48	611,36	3.736.111
15 Feb 2025	612,68	0,01	0,00%	612,92	613,93	612,04	2.622.786
14 Feb 2025	612,67	6,46	1,07%	607,41	612,907	606,15	2.997.539
13 Feb 2025	606,21	-2,02	-0,33%	602,11	607,46	601,51	3.641.798