Dati storici SPDR Series - XITK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	177,65	180,0475	172,78	177,74	1.411	-3,74	-2,10%
1 Mese	181,98	190,8627	172,76	182,44	4.045	-8,07	-4,43%
3 Mesi	153,90	190,8627	153,4074	174,93	2.409	20,01	13,00%
6 Mesi	146,78	190,8627	129,4749	162,05	2.064	27,13	18,49%
1 Anno	144,28	190,8627	129,4749	150,44	3.452	29,63	20,54%
3 Anni	187,55	195,92	90,055	133,10	5.996	-13,64	-7,27%
5 Anni	114,32	265,41	81,50	165,55	10.586	59,59	52,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Dic 2024	176,8195	-3,23	-1,79%	178,35	178,35	175,78	1.669
27 Dic 2024	180,0475	1,47	0,82%	177,67	180,0475	177,67	1.025
24 Dic 2024	178,5748	1,56	0,88%	177,51	178,5748	176,791	857
24 Dic 2024	177,0113	-0,62	-0,35%	177,65	177,65	176,80	2.093
21 Dic 2024	177,6269	2,71	1,55%	173,14	178,18	172,76	3.455
20 Dic 2024	174,913	-0,34	-0,19%	176,36	177,585	174,29	7.321
19 Dic 2024	175,2525	-8,02	-4,38%	183,88	184,05	173,63	5.034
18 Dic 2024	183,2762	-1,22	-0,66%	183,54	183,7399	182,16	2.016
17 Dic 2024	184,4949	2,63	1,44%	182,29	184,4949	182,29	3.048
14 Dic 2024	181,8692	-1,85	-1,01%	184,36	184,36	181,43	1.243
13 Dic 2024	183,723	-1,47	-0,79%	184,30	185,19	183,723	2.742
12 Dic 2024	185,1914	2,62	1,43%	183,53	185,38	183,53	1.501
11 Dic 2024	182,5738	-3,50	-1,88%	185,83	185,83	182,4381	3.036
10 Dic 2024	186,0692	-4,41	-2,31%	189,82	189,82	186,0692	1.431
07 Dic 2024	190,476	4,07	2,18%	188,34	190,8627	188,34	3.059
06 Dic 2024	186,4094	-2,39	-1,27%	188,25	188,823	186,4094	2.593
05 Dic 2024	188,8035	3,67	1,98%	187,60	189,44	187,09	4.769
04 Dic 2024	185,1304	2,01	1,10%	182,71	185,201	182,71	13.630
03 Dic 2024	183,1246	1,64	0,90%	181,98	183,75	181,98	17.068