Dati storici SPDR S&P Capital Markets - KCE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	142,76	147,00	141,875	143,99	52.371	4,05	2,84%
1 Mese	134,00	147,00	130,12	141,24	56.013	12,81	9,56%
3 Mesi	120,77	147,00	114,97	132,51	64.059	26,04	21,56%
6 Mesi	113,24	147,00	107,17	122,79	58.323	33,57	29,65%
1 Anno	89,14	147,00	88,90	115,49	50.246	57,67	64,70%
3 Anni	108,48	147,00	69,70	101,41	36.668	38,33	35,33%
5 Anni	58,23	147,00	37,33	97,34	27.368	88,58	152,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	146,81	1,03	0,71%	146,19	147,05	146,0641	61.222
22 Nov 2024	145,78	1,98	1,38%	144,90	146,315	144,45	58.247
21 Nov 2024	143,80	-0,01	-0,01%	144,39	144,39	142,27	29.312
20 Nov 2024	143,81	0,04	0,03%	142,63	144,00	142,40	79.638
19 Nov 2024	143,77	1,14	0,80%	142,86	144,30	142,47	38.522
16 Nov 2024	142,63	-0,15	-0,11%	142,76	142,86	141,875	56.138
15 Nov 2024	142,78	0,39	0,27%	143,27	143,65	142,48	99.426
14 Nov 2024	142,39	-1,58	-1,10%	144,90	144,90	142,355	35.431
13 Nov 2024	143,97	-1,67	-1,15%	145,09	145,61	143,25	216.126
12 Nov 2024	145,64	3,65	2,57%	143,92	146,1291	143,7601	75.670
09 Nov 2024	141,99	1,30	0,92%	141,08	142,37	140,80	40.135
08 Nov 2024	140,69	-1,96	-1,37%	142,37	142,37	140,565	58.465
07 Nov 2024	142,65	9,78	7,36%	139,70	142,89	139,70	98.031
06 Nov 2024	132,87	1,96	1,50%	130,71	132,88	130,71	23.103
05 Nov 2024	130,91	-0,83	-0,63%	131,44	131,455	130,12	45.854
01 Nov 2024	131,74	-0,22	-0,17%	132,40	132,85	131,5821	16.014
31 Ott 2024	131,96	-1,96	-1,46%	133,49	133,5773	131,86	25.520
30 Ott 2024	133,92	-0,32	-0,24%	134,08	135,28	133,8779	13.770
29 Ott 2024	134,238	-0,06	-0,05%	134,02	134,525	133,835	34.892
28 Ott 2024	134,30	2,01	1,52%	133,29	134,51	133,29	54.304
26 Ott 2024	132,29	-0,87	-0,65%	134,00	134,00	131,8001	21.668
25 Ott 2024	133,16	1,32	1,00%	132,67	133,32	132,44	36.489