Dati storici SPDR S&P Aerospace and D... - XAR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	165,36	168,84	158,2249	163,11	145.764	-0,76	-0,46%
1 Mese	175,32	176,23	158,2249	166,86	143.290	-10,72	-6,11%
3 Mesi	168,39	181,385	158,2249	169,30	129.066	-3,79	-2,25%
6 Mesi	150,40	181,385	146,7501	164,16	158.420	14,20	9,44%
1 Anno	139,95	181,385	131,7798	157,44	112.751	24,65	17,61%
3 Anni	122,76	181,385	91,37	130,54	102.557	41,84	34,08%
5 Anni	96,47	181,385	60,27	116,80	110.403	68,13	70,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	164,60	4,54	2,84%	160,26	165,22	159,71	139.442
05 Mar 2025	160,06	-2,57	-1,58%	160,93	163,71	158,2249	176.642
04 Mar 2025	162,63	-3,63	-2,18%	167,53	168,84	162,11	183.777
01 Mar 2025	166,26	2,90	1,78%	161,25	166,30	161,25	125.725
28 Feb 2025	163,36	-0,14	-0,09%	165,36	165,97	163,22	103.233
27 Feb 2025	163,50	1,72	1,06%	163,65	165,535	162,5749	95.465
26 Feb 2025	161,78	0,15	0,09%	161,26	163,24	159,57	265.429
25 Feb 2025	161,63	-1,06	-0,65%	163,93	164,21	160,68	119.552
22 Feb 2025	162,69	-4,90	-2,92%	168,28	168,76	162,15	116.513
21 Feb 2025	167,59	-1,34	-0,79%	168,34	168,93	164,92	196.666
20 Feb 2025	168,93	-1,29	-0,76%	170,77	171,50	168,84	82.675
19 Feb 2025	170,22	1,45	0,86%	170,80	172,29	169,57	167.294
15 Feb 2025	168,77	-1,26	-0,74%	170,25	170,61	167,34	209.608
14 Feb 2025	170,03	-1,46	-0,85%	172,25	172,86	169,71	216.054
13 Feb 2025	171,49	-2,39	-1,37%	172,01	173,93	171,0611	100.927
12 Feb 2025	173,88	-1,90	-1,08%	174,71	175,11	173,17	100.542
11 Feb 2025	175,78	2,63	1,52%	174,02	176,23	173,624	119.042
08 Feb 2025	173,15	-0,22	-0,13%	173,83	175,41	172,59	78.782
07 Feb 2025	173,37	-2,45	-1,39%	175,32	175,3239	171,435	125.144