Dati storici SPDR Series - XITK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	140,01	142,87	137,54	140,41	11.091	1,65	1,18%
1 Mese	144,10	146,97	132,6125	139,36	7.397	-2,44	-1,69%
3 Mesi	151,19	154,7599	132,6125	145,80	7.331	-9,53	-6,30%
6 Mesi	118,47	154,7599	118,47	143,67	5.143	23,19	19,58%
1 Anno	106,17	154,7599	105,37	137,68	4.392	35,49	33,43%
3 Anni	217,11	235,75	90,055	154,44	7.777	-75,45	-34,75%
5 Anni	108,34	265,41	81,50	161,84	10.993	33,32	30,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	141,661	1,25	0,89%	142,87	142,87	141,558	1.691
03 Mag 2024	140,4148	1,80	1,30%	139,70	140,415	139,70	1.006
02 Mag 2024	138,6151	-0,44	-0,32%	138,26	141,37	137,54	7.944
01 Mag 2024	139,0576	-2,67	-1,88%	141,55	141,55	139,0576	7.898
30 Apr 2024	141,724	0,88	0,63%	141,50	141,94	141,50	9.589
27 Apr 2024	140,8395	2,54	1,84%	140,01	140,99	140,01	29.020
26 Apr 2024	138,30	-0,26	-0,19%	136,32	138,61	135,63	20.088
25 Apr 2024	138,56	0,40	0,29%	139,11	139,11	137,16	44.498
24 Apr 2024	138,1641	3,85	2,86%	135,13	138,79	135,13	2.638
23 Apr 2024	134,3177	1,71	1,29%	133,67	134,6351	132,72	1.934
20 Apr 2024	132,6125	-3,04	-2,24%	134,66	134,66	132,6125	1.200
19 Apr 2024	135,6516	-0,79	-0,58%	136,75	136,75	135,51	1.838
18 Apr 2024	136,4413	-1,35	-0,98%	138,65	138,65	136,4413	1.362
17 Apr 2024	137,787	0,62	0,45%	136,65	137,9501	136,65	8.835
16 Apr 2024	137,1695	-4,23	-2,99%	142,59	142,59	137,1695	1.186
13 Apr 2024	141,4007	-3,89	-2,68%	143,64	143,64	141,4007	1.819
12 Apr 2024	145,2949	1,63	1,13%	144,50	145,2949	144,50	1.360
11 Apr 2024	143,6676	-3,02	-2,06%	143,04	144,62	143,04	1.231
10 Apr 2024	146,6902	0,74	0,50%	146,83	146,97	146,6795	1.058
09 Apr 2024	145,9552	0,56	0,39%	145,99	146,2038	145,3489	1.561
06 Apr 2024	145,393	1,20	0,83%	144,10	145,44	144,10	1.913
05 Apr 2024	144,1929	-2,13	-1,45%	147,93	148,3601	144,1929	3.576