Dati storici SPDR Series - XITK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	187,13	190,5035	181,32	187,08	3.843	0,2162	0,12%
1 Mese	176,43	190,5035	174,3048	182,64	4.265	10,92	6,19%
3 Mesi	171,65	190,8627	167,59	180,74	3.699	15,70	9,14%
6 Mesi	148,96	190,8627	128,35	169,49	2.515	38,39	25,77%
1 Anno	146,21	190,8627	128,35	154,00	3.660	41,14	28,14%
3 Anni	152,98	190,8627	90,055	131,20	5.661	34,37	22,46%
5 Anni	120,62	265,41	81,50	166,67	10.538	66,73	55,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	187,3462	-0,79	-0,42%	189,64	190,2713	186,79	12.209
31 Gen 2025	188,1393	1,02	0,55%	187,88	188,7505	187,32	3.585
30 Gen 2025	187,1167	-2,05	-1,08%	188,62	188,62	186,25	6.219
29 Gen 2025	189,1632	5,52	3,00%	184,33	189,1632	184,33	3.404
28 Gen 2025	183,6473	-2,33	-1,25%	181,32	184,9901	181,32	1.932
25 Gen 2025	185,9736	1,07	0,58%	187,13	187,13	185,815	4.073
24 Gen 2025	184,9025	0,00	0,00%	184,9025	184,9025	184,9025	0
23 Gen 2025	184,9025	0,32	0,17%	185,50	186,07	184,6201	2.984
22 Gen 2025	184,5869	2,94	1,62%	183,72	184,63	183,2601	7.249
18 Gen 2025	181,651	0,01	0,00%	182,57	184,20	181,595	5.766
17 Gen 2025	181,6431	0,96	0,53%	181,51	182,40	181,51	1.618
16 Gen 2025	180,6826	3,78	2,14%	180,63	181,54	180,18	1.716
15 Gen 2025	176,90	1,20	0,68%	177,36	178,5981	175,71	2.904
14 Gen 2025	175,70	-2,20	-1,24%	174,55	175,70	174,3048	3.717
11 Gen 2025	177,9007	-3,20	-1,77%	178,69	178,69	176,86	1.684
09 Gen 2025	181,102	-0,53	-0,29%	179,76	181,50	178,18	2.963
08 Gen 2025	181,63	-3,29	-1,78%	185,73	186,40	181,63	1.954
07 Gen 2025	184,92	6,78	3,81%	183,32	185,87	183,32	8.122
04 Gen 2025	178,14	3,05	1,74%	176,43	178,14	176,361	12.623
03 Gen 2025	175,0898	1,08	0,62%	175,79	176,78	173,9691	17.365