Dati storici SPDR S&P MIDCAP 400 - MDY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	515,24	532,06	515,10	525,32	858.200	14,04	2,72%
1 Mese	556,71	556,80	515,00	534,12	946.382	-27,43	-4,93%
3 Mesi	501,49	558,34	495,53	530,38	878.297	27,79	5,54%
6 Mesi	429,05	558,34	424,22	502,43	930.065	100,23	23,36%
1 Anno	445,94	558,34	424,22	484,14	896.055	83,34	18,69%
3 Anni	502,54	558,34	398,11	477,02	969.872	26,74	5,32%
5 Anni	356,16	558,34	214,22	422,11	1.029.357	173,12	48,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	529,38	1,52	0,29%	527,90	531,35	526,89	500.259
26 Apr 2024	527,86	-1,94	-0,37%	524,67	528,96	521,72	743.922
25 Apr 2024	529,80	0,00	0,00%	529,51	532,06	526,3165	718.740
24 Apr 2024	529,80	6,30	1,20%	524,59	531,50	523,93	797.724
23 Apr 2024	523,50	5,22	1,01%	520,35	526,24	517,73	1.074.925
20 Apr 2024	518,28	1,73	0,33%	515,24	520,19	515,10	955.690
19 Apr 2024	516,55	-0,70	-0,14%	519,17	522,18	515,00	897.984
18 Apr 2024	517,25	-4,38	-0,84%	524,87	524,87	517,25	690.189
17 Apr 2024	521,63	-2,47	-0,47%	519,30	524,52	518,26	927.101
16 Apr 2024	524,10	-5,84	-1,10%	533,76	535,85	522,46	1.119.445
13 Apr 2024	529,94	-8,14	-1,51%	535,19	536,88	528,23	897.746
12 Apr 2024	538,08	0,48	0,09%	539,92	540,33	534,60	1.061.284
11 Apr 2024	537,60	-11,54	-2,10%	539,05	542,43	536,00	1.732.408
10 Apr 2024	549,14	0,52	0,09%	549,94	551,30	544,69	742.456
09 Apr 2024	548,62	2,75	0,50%	548,13	549,98	546,69	551.347
06 Apr 2024	545,87	4,18	0,77%	541,37	547,61	541,37	925.382
05 Apr 2024	541,69	-5,80	-1,06%	551,91	552,82	540,33	1.232.953
04 Apr 2024	547,49	2,18	0,40%	543,49	548,39	543,49	810.968
03 Apr 2024	545,31	-7,07	-1,28%	548,21	548,21	543,16	1.004.398
02 Apr 2024	552,38	-4,02	-0,72%	556,71	556,80	551,92	1.096.589
28 Mar 2024	556,40	1,99	0,36%	554,55	558,34	554,55	1.107.181