Dati storici SPDR S&P 500 - SPY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	506,56	510,75	497,49	505,40	60.216.144	-6,21	-1,23%
1 Mese	517,72	523,8674	493,86	508,01	70.997.035	-17,37	-3,36%
3 Mesi	496,29	524,61	490,715	509,46	69.910.126	4,06	0,82%
6 Mesi	419,20	524,61	418,6499	485,13	73.844.206	81,15	19,36%
1 Anno	415,47	524,61	403,74	458,12	76.704.849	84,88	20,43%
3 Anni	419,43	524,61	348,11	429,99	81.778.271	80,92	19,29%
5 Anni	294,72	524,61	218,26	382,42	83.249.694	205,63	69,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	501,98	-8,08	-1,58%	508,56	509,56	501,98	74.669.642
30 Apr 2024	510,06	1,80	0,35%	510,09	510,75	507,25	45.164.533
27 Apr 2024	508,26	4,77	0,95%	506,35	509,88	505,70	60.280.892
26 Apr 2024	503,49	-1,92	-0,38%	499,18	504,27	497,49	68.952.685
25 Apr 2024	505,41	-0,24	-0,05%	506,56	507,37	503,13	54.396.430
24 Apr 2024	505,65	5,93	1,19%	501,78	506,09	499,5328	62.991.618
23 Apr 2024	499,72	4,56	0,92%	497,83	502,38	495,43	64.996.322
20 Apr 2024	495,16	-4,36	-0,87%	499,44	500,455	493,86	101.151.078
19 Apr 2024	499,52	-1,03	-0,21%	501,98	504,13	498,56	74.491.326
18 Apr 2024	500,55	-2,98	-0,59%	506,05	506,22	499,12	74.574.291
17 Apr 2024	503,53	-0,92	-0,18%	504,94	506,50	502,21	73.392.974
16 Apr 2024	504,45	-6,40	-1,25%	515,13	515,30	503,58	92.083.954
13 Apr 2024	510,85	-7,15	-1,38%	514,37	515,815	509,08	90.508.782
12 Apr 2024	518,00	3,88	0,75%	515,68	519,48	512,08	68.711.503
11 Apr 2024	514,12	-5,20	-1,00%	513,48	516,16	512,09	81.830.986
10 Apr 2024	519,32	0,60	0,12%	520,50	520,75	514,35	67.174.013
09 Apr 2024	518,72	0,29	0,06%	519,15	520,18	517,89	47.397.952
06 Apr 2024	518,43	5,36	1,04%	514,46	520,44	514,01	74.047.709
05 Apr 2024	513,07	-6,34	-1,22%	523,52	523,8674	512,755	95.643.180
04 Apr 2024	519,41	0,57	0,11%	517,72	520,95	517,665	58.206.462
03 Apr 2024	518,84	-3,32	-0,64%	518,24	518,98	516,48	73.530.038
02 Apr 2024	522,16	-0,91	-0,17%	523,83	524,38	520,97	62.416.403