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.	108,35	109,96	105,87	107,42	12.116	1,61	1,49%
1 Mese	110,12	111,10	103,80	107,07	11.216	-0,16	-0,15%
3 Mesi	102,69	111,10	100,2575	108,24	51.623	7,27	7,08%
6 Mesi	86,89	111,10	85,24	100,90	51.023	23,07	26,55%
1 Anno	78,88	111,10	77,695	95,31	41.575	31,08	39,40%
3 Anni	91,52	111,10	69,70	94,03	30.495	18,44	20,15%
5 Anni	56,675	111,10	37,33	89,80	21.588	53,29	94,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	108,54	0,69	0,64%	109,17	109,17	108,19	5.921
03 Mag 2024	107,8515	1,39	1,30%	107,40	108,0783	106,40	26.856
02 Mag 2024	106,4626	0,19	0,18%	106,11	106,539	105,87	14.273
01 Mag 2024	106,2721	-1,92	-1,77%	107,58	107,58	106,27	7.680
30 Apr 2024	108,19	0,09	0,09%	108,35	108,7808	108,02	5.852
27 Apr 2024	108,0959	0,70	0,65%	107,60	108,3399	107,59	7.066
26 Apr 2024	107,40	-0,79	-0,73%	106,94	107,68	105,79	30.177
25 Apr 2024	108,189	0,37	0,34%	108,32	108,32	107,34	15.700
24 Apr 2024	107,82	0,86	0,80%	107,17	108,09	106,7992	8.985
23 Apr 2024	106,96	1,81	1,72%	105,80	107,5378	105,80	7.411
20 Apr 2024	105,1522	0,82	0,78%	104,41	105,55	104,41	4.492
19 Apr 2024	104,3356	-0,06	-0,06%	104,80	105,34	104,20	7.215
18 Apr 2024	104,40	-0,01	-0,01%	105,04	105,40	104,24	24.461
17 Apr 2024	104,41	-0,35	-0,33%	104,80	104,825	103,80	6.491
16 Apr 2024	104,76	-1,51	-1,42%	107,20	107,20	104,605	8.363
13 Apr 2024	106,27	-2,05	-1,89%	107,53	108,00	105,92	11.146
12 Apr 2024	108,3198	-0,05	-0,04%	108,46	108,6499	107,7253	4.341
11 Apr 2024	108,3654	-1,95	-1,77%	108,57	109,50	107,94	9.972
10 Apr 2024	110,3186	-0,51	-0,46%	111,00	111,00	109,5651	7.681
09 Apr 2024	110,8278	1,28	1,17%	110,12	111,10	109,89	9.382