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.	139,63	139,82	125,96	132,35	66.369	-10,31	-7,38%
1 Mese	145,68	145,68	125,96	137,75	46.368	-16,36	-11,23%
3 Mesi	144,77	147,7899	125,96	139,38	56.169	-15,45	-10,67%
6 Mesi	118,04	149,6599	114,97	137,41	60.815	11,28	9,56%
1 Anno	108,07	149,6599	103,80	126,10	53.442	21,25	19,66%
3 Anni	85,95	149,6599	69,70	108,43	34.110	43,37	50,46%
5 Anni	50,11	149,6599	37,33	102,20	30.216	79,21	158,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	129,32	-0,38	-0,29%	129,40	129,66	125,96	41.368
07 Mar 2025	129,70	-3,18	-2,39%	130,79	132,16	128,8812	51.220
06 Mar 2025	132,88	1,92	1,47%	131,10	133,165	130,47	30.285
05 Mar 2025	130,96	-5,00	-3,68%	134,43	134,43	128,96	104.081
04 Mar 2025	135,96	-2,58	-1,86%	139,63	139,82	135,465	106.333
01 Mar 2025	138,54	2,89	2,13%	135,87	138,54	135,87	36.497
28 Feb 2025	135,65	-1,10	-0,80%	137,54	138,6799	135,5419	22.371
27 Feb 2025	136,75	0,66	0,48%	136,55	138,17	136,32	25.582
26 Feb 2025	136,09	-1,51	-1,10%	137,64	137,895	134,98	29.111
25 Feb 2025	137,60	-0,83	-0,60%	139,26	139,30	136,65	40.213
22 Feb 2025	138,43	-2,86	-2,02%	142,04	142,04	137,83	49.979
21 Feb 2025	141,29	-2,40	-1,67%	143,20	143,20	140,0113	26.076
20 Feb 2025	143,69	-0,20	-0,14%	143,37	143,94	142,7401	15.186
19 Feb 2025	143,89	0,45	0,31%	143,56	143,98	143,0201	143.386
15 Feb 2025	143,44	0,55	0,38%	143,27	143,9699	142,55	19.519
14 Feb 2025	142,89	1,54	1,09%	142,13	143,01	141,62	51.433
13 Feb 2025	141,3524	-0,68	-0,48%	140,65	141,4501	139,9797	19.459
12 Feb 2025	142,03	-1,33	-0,93%	142,98	142,98	141,12	33.632
11 Feb 2025	143,36	-1,57	-1,08%	145,68	145,68	143,00	36.329