Dati storici SPDR Portfolio Intermedi... - SPTI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,31	28,5905	28,305	28,44	2.091.853	0,1599	0,56%
1 Mese	27,93	28,5905	27,80	28,10	2.840.619	0,5399	1,93%
3 Mesi	28,31	28,5905	27,62	28,00	2.368.458	0,1599	0,56%
6 Mesi	28,89	29,28	27,62	28,25	1.948.526	-0,4201	-1,45%
1 Anno	28,08	29,28	27,42	28,21	1.686.012	0,3899	1,39%
3 Anni	31,50	31,5783	27,0107	28,61	3.589.286	-3,03	-9,62%
5 Anni	32,48	33,40	27,0107	29,50	2.717.012	-4,01	-12,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	28,48	-0,03	-0,11%	28,36	28,50	28,34	3.442.986
01 Mar 2025	28,51	0,11	0,39%	28,45	28,52	28,41	1.549.703
28 Feb 2025	28,40	-0,01	-0,04%	28,34	28,40	28,3301	1.215.889
27 Feb 2025	28,41	0,07	0,25%	28,34	28,42	28,315	2.611.276
26 Feb 2025	28,34	0,14	0,50%	28,31	28,36	28,305	1.614.951
25 Feb 2025	28,20	0,04	0,14%	28,13	28,21	28,1217	1.162.301
22 Feb 2025	28,16	0,13	0,46%	28,06	28,175	28,0533	1.463.885
21 Feb 2025	28,03	0,02	0,07%	28,03	28,0599	28,03	1.043.626
20 Feb 2025	28,01	0,06	0,21%	27,96	28,01	27,95	1.462.636
19 Feb 2025	27,95	-0,09	-0,32%	27,99	28,02	27,95	2.234.891
15 Feb 2025	28,04	0,08	0,29%	28,07	28,0899	28,04	1.296.354
14 Feb 2025	27,96	0,13	0,47%	27,92	27,98	27,92	2.532.400
13 Feb 2025	27,83	-0,13	-0,46%	27,83	27,85	27,80	5.289.609
12 Feb 2025	27,96	-0,04	-0,14%	27,97	27,98	27,95	3.815.848
11 Feb 2025	28,00	-0,01	-0,04%	28,02	28,0578	27,99	1.669.102
08 Feb 2025	28,01	-0,08	-0,28%	28,01	28,03	27,9701	5.455.402
07 Feb 2025	28,09	-0,02	-0,07%	28,08	28,10	28,05	11.134.395
06 Feb 2025	28,11	0,10	0,36%	28,07	28,15	28,07	1.945.271
05 Feb 2025	28,01	0,05	0,18%	27,93	28,01	27,925	3.478.861