Dati storici SPDR S&P Homebuilders - XHB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	118,80	126,09	118,63	123,31	2.147.286	4,09	3,44%
1 Mese	115,46	126,09	113,69	118,52	1.834.843	7,43	6,44%
3 Mesi	112,35	126,09	109,78	119,58	1.838.780	10,54	9,38%
6 Mesi	102,49	126,09	97,4001	113,00	2.014.728	20,40	19,90%
1 Anno	82,70	126,09	81,76	105,28	2.361.354	40,19	48,60%
3 Anni	82,96	126,09	51,23	77,73	3.200.396	39,93	48,13%
5 Anni	46,29	126,09	23,95	70,93	2.826.935	76,60	165,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Nov 2024	122,89	0,32	0,26%	123,45	124,45	122,74	752.158
28 Nov 2024	122,57	-0,20	-0,16%	123,66	124,3899	122,33	846.826
27 Nov 2024	122,77	-2,39	-1,91%	124,23	124,23	121,82	1.542.597
26 Nov 2024	125,16	5,22	4,35%	121,62	126,09	121,57	4.301.367
23 Nov 2024	119,94	2,03	1,72%	118,80	120,05	118,63	1.951.729
22 Nov 2024	117,91	1,36	1,17%	117,18	118,849	116,81	1.023.724
21 Nov 2024	116,55	1,15	1,00%	116,30	116,728	115,51	1.126.496
20 Nov 2024	115,40	-0,06	-0,05%	114,62	115,71	113,69	986.021
19 Nov 2024	115,46	-0,22	-0,19%	115,40	116,39	114,88	1.088.283
16 Nov 2024	115,68	-1,04	-0,89%	116,20	116,61	115,33	1.449.994
15 Nov 2024	116,72	0,27	0,23%	116,73	118,06	116,36	1.307.427
14 Nov 2024	116,45	0,29	0,25%	117,83	118,21	116,20	2.013.475
13 Nov 2024	116,16	-3,10	-2,60%	118,66	119,11	116,11	2.262.353
12 Nov 2024	119,26	0,51	0,43%	119,70	120,26	119,02	1.262.437
09 Nov 2024	118,75	0,57	0,48%	118,15	119,498	117,96	1.073.373
08 Nov 2024	118,18	0,70	0,60%	117,57	119,22	117,34	2.198.097
07 Nov 2024	117,48	-1,13	-0,95%	116,19	117,87	114,45	5.209.151
06 Nov 2024	118,61	2,78	2,40%	115,50	118,62	115,26	1.788.847
05 Nov 2024	115,83	1,23	1,07%	115,01	117,90	114,91	1.869.346
01 Nov 2024	114,60	0,39	0,34%	115,46	116,60	114,45	1.540.838
31 Ott 2024	114,21	-0,82	-0,71%	114,16	115,19	113,75	1.781.706
30 Ott 2024	115,03	-0,24	-0,21%	114,49	116,51	114,04	2.205.420