Dati storici SPDR SSGA US Small Cap L... - SMLV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	131,96	134,98	128,51	132,17	3.403	1,58	1,20%
1 Mese	122,82	134,98	121,43	129,81	7.165	10,72	8,73%
3 Mesi	136,52	142,4339	121,43	130,78	7.294	-2,98	-2,18%
6 Mesi	118,30	142,4339	115,91	127,11	7.124	15,24	12,88%
1 Anno	106,44	142,4339	103,25	120,82	6.786	27,10	25,46%
3 Anni	112,83	142,4339	93,39	112,16	5.867	20,71	18,36%
5 Anni	99,32	142,4339	56,00	93,22	9.513	34,22	34,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	133,54	-1,29	-0,96%	134,94	134,94	132,71	3.397
07 Feb 2025	134,831	0,82	0,61%	134,98	134,98	134,03	2.335
06 Feb 2025	134,0101	1,61	1,21%	133,63	134,02	132,8343	3.973
05 Feb 2025	132,4021	2,07	1,59%	130,54	132,4021	130,54	2.334
04 Feb 2025	130,3277	-1,17	-0,89%	129,31	130,46	128,51	7.185
01 Feb 2025	131,4944	-0,55	-0,41%	131,96	132,65	131,42	1.196
31 Gen 2025	132,041	0,68	0,52%	132,80	133,00	132,041	3.307
30 Gen 2025	131,3575	-0,16	-0,12%	131,87	132,0001	130,31	4.651
29 Gen 2025	131,5156	-0,01	-0,01%	131,44	131,83	126,30	4.817
28 Gen 2025	131,5265	0,93	0,71%	130,21	132,7689	130,21	4.781
25 Gen 2025	130,60	0,51	0,39%	130,09	131,005	130,0743	22.192
24 Gen 2025	130,0875	0,00	0,00%	130,0875	130,0875	130,0875	0
23 Gen 2025	130,0875	-1,19	-0,91%	131,57	131,57	129,93	14.790
22 Gen 2025	131,2803	1,85	1,43%	130,71	131,6099	130,71	5.018
18 Gen 2025	129,4306	0,70	0,54%	130,02	130,02	128,8298	3.911
17 Gen 2025	128,7349	-0,17	-0,13%	128,67	128,7349	128,02	2.848
16 Gen 2025	128,90	2,36	1,87%	129,98	129,98	128,13	30.337
15 Gen 2025	126,5393	2,82	2,28%	124,47	126,5393	124,47	11.364
14 Gen 2025	123,7188	1,09	0,89%	121,43	123,7188	121,43	1.771
11 Gen 2025	122,6304	-3,31	-2,63%	124,06	124,06	121,9234	3.252
09 Gen 2025	125,9364	0,24	0,19%	124,81	125,9364	124,65	2.111