Dati storici Xtrackers S&P 500 Scored... - MIDE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,90	31,6138	30,90	31,05	1.417	0,7138	2,31%
1 Mese	32,26	32,26	30,90	31,49	1.004	-0,6462	-2,00%
3 Mesi	33,42	33,49	30,15	31,60	1.042	-1,81	-5,40%
6 Mesi	29,79	33,49	29,01	31,42	738	1,82	6,12%
1 Anno	27,83	33,49	27,6815	29,77	1.220	3,78	13,60%
3 Anni	25,96	33,49	21,9799	27,09	1.576	5,65	21,78%
5 Anni	25,45	33,49	21,9799	27,04	1.331	6,16	24,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Feb 2025	31,6138	0,25	0,79%	31,46	31,6138	31,46	49
15 Feb 2025	31,3668	0,02	0,08%	31,49	31,49	31,3668	156
14 Feb 2025	31,3419	0,31	1,01%	31,18	31,3419	31,18	127
13 Feb 2025	31,0296	-0,26	-0,83%	30,90	31,0301	30,90	5.337
12 Feb 2025	31,2884	-0,09	-0,27%	31,24	31,31	31,24	205
11 Feb 2025	31,3744	-0,01	-0,02%	31,38	31,39	31,3744	199
08 Feb 2025	31,3804	-0,42	-1,32%	31,82	31,82	31,34	1.367
07 Feb 2025	31,80	0,07	0,22%	32,01	32,01	31,6228	3.962
06 Feb 2025	31,7295	0,27	0,86%	31,47	31,75	31,47	1.998
05 Feb 2025	31,4595	0,18	0,57%	31,18	31,4595	31,18	1.171
04 Feb 2025	31,28	-0,38	-1,21%	31,03	31,35	31,03	713
01 Feb 2025	31,6642	-0,28	-0,87%	31,85	31,95	31,6642	130
31 Gen 2025	31,9412	0,33	1,06%	31,90	31,95	31,87	368
30 Gen 2025	31,6069	-0,17	-0,52%	31,63	31,84	31,6069	499
29 Gen 2025	31,773	0,08	0,25%	31,88	31,88	31,773	78
28 Gen 2025	31,6922	-0,41	-1,28%	31,75	31,91	31,6922	159
25 Gen 2025	32,104	-0,01	-0,02%	32,05	32,12	32,05	496
24 Gen 2025	32,1119	0,00	0,00%	32,1119	32,1119	32,1119	0
23 Gen 2025	32,1119	-0,16	-0,51%	32,26	32,26	32,1119	1.063
22 Gen 2025	32,2763	0,50	1,59%	32,16	32,2763	32,14	2.509