Dati storici SPDR S&P Kensho Intellig... - SIMS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,85	32,2272	31,2377	31,79	1.412	-0,6123	-1,92%
1 Mese	33,82	34,44	31,2377	32,79	1.334	-2,58	-7,64%
3 Mesi	34,22	35,52	31,2377	33,87	1.463	-2,98	-8,72%
6 Mesi	33,33	37,76	31,2377	34,81	1.337	-2,09	-6,28%
1 Anno	34,08	37,76	31,2377	34,07	2.739	-2,84	-8,34%
3 Anni	38,19	41,85	28,11	34,26	3.143	-6,95	-18,20%
5 Anni	23,91	49,84	19,61	39,35	5.443	7,33	30,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	31,2377	-0,19	-0,61%	31,43	31,48	31,2377	659
11 Mar 2025	31,4292	-0,14	-0,44%	31,48	31,48	31,4292	318
10 Mar 2025	31,567	-0,66	-2,05%	31,82	31,82	31,567	1.072
08 Mar 2025	32,2272	0,36	1,13%	32,06	32,2272	31,5701	949
07 Mar 2025	31,8675	-0,42	-1,29%	31,85	32,15	31,75	4.101
06 Mar 2025	32,2826	0,65	2,05%	31,64	32,305	31,64	699
05 Mar 2025	31,6338	-0,24	-0,74%	31,31	31,8301	31,31	2.743
04 Mar 2025	31,87	-1,06	-3,23%	33,00	33,00	31,87	1.232
01 Mar 2025	32,9333	0,34	1,05%	32,57	32,9333	32,57	555
28 Feb 2025	32,59	-0,41	-1,23%	33,17	33,17	32,59	1.240
27 Feb 2025	32,9965	0,04	0,13%	33,08	33,33	32,9965	1.023
26 Feb 2025	32,9523	-0,12	-0,36%	32,93	33,01	32,93	1.213
25 Feb 2025	33,0706	-0,31	-0,93%	33,62	33,62	33,065	1.222
22 Feb 2025	33,3807	-0,79	-2,31%	33,7436	33,7436	33,27	371
21 Feb 2025	34,1683	-0,10	-0,28%	34,18	34,44	33,96	1.040
20 Feb 2025	34,2647	0,02	0,06%	34,10	34,32	34,10	3.114
19 Feb 2025	34,2437	0,10	0,30%	34,24	34,26	34,24	240
15 Feb 2025	34,14	0,18	0,54%	34,23	34,23	34,12	2.531
14 Feb 2025	33,9575	0,43	1,28%	33,82	33,9575	33,74	1.060