Dati storici Industrial Select Sector - XLI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	120,95	123,235	120,17	121,86	10.260.153	1,71	1,41%
1 Mese	126,09	126,39	120,17	123,08	9.721.011	-3,43	-2,72%
3 Mesi	114,57	126,39	114,13	121,34	9.233.812	8,09	7,06%
6 Mesi	97,77	126,39	96,115	114,33	9.248.967	24,89	25,46%
1 Anno	98,35	126,39	96,115	108,72	9.581.129	24,31	24,72%
3 Anni	101,91	126,39	82,75	102,03	10.787.959	20,75	20,36%
5 Anni	76,98	126,39	47,71	91,26	11.402.111	45,68	59,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	122,66	0,20	0,16%	122,15	123,03	122,13	6.804.231
26 Apr 2024	122,46	0,37	0,30%	121,41	122,75	120,60	10.157.152
25 Apr 2024	122,09	-0,98	-0,80%	122,96	123,18	121,065	11.008.119
24 Apr 2024	123,07	1,69	1,39%	122,24	123,235	122,06	9.601.633
23 Apr 2024	121,38	0,91	0,76%	121,20	122,185	120,63	10.344.012
20 Apr 2024	120,47	-0,22	-0,18%	120,95	121,62	120,17	10.781.467
19 Apr 2024	120,69	-0,42	-0,35%	121,69	122,185	120,505	9.124.293
18 Apr 2024	121,11	-0,63	-0,52%	122,42	122,45	120,36	11.025.526
17 Apr 2024	121,74	-0,28	-0,23%	121,98	122,32	121,12	10.945.870
16 Apr 2024	122,02	-0,88	-0,72%	124,58	124,76	121,65	10.271.824
13 Apr 2024	122,90	-1,33	-1,07%	123,45	123,89	122,38	11.385.787
12 Apr 2024	124,23	0,14	0,11%	124,15	124,735	123,2036	8.133.960
11 Apr 2024	124,09	-1,07	-0,85%	123,61	124,47	123,18	14.010.778
10 Apr 2024	125,16	-0,29	-0,23%	125,62	125,96	123,725	9.006.677
09 Apr 2024	125,45	-0,22	-0,18%	125,85	126,06	125,36	6.016.457
06 Apr 2024	125,67	1,72	1,39%	124,35	125,995	124,29	10.570.035
05 Apr 2024	123,95	-1,10	-0,88%	125,87	126,39	123,58	10.539.578
04 Apr 2024	125,05	0,64	0,51%	124,32	125,395	124,32	7.490.817
03 Apr 2024	124,41	-0,58	-0,46%	124,49	124,90	124,15	10.807.972
02 Apr 2024	124,99	-0,97	-0,77%	126,09	126,16	124,91	6.803.216
28 Mar 2024	125,96	0,02	0,02%	126,10	126,29	125,72	7.057.935
27 Mar 2024	125,94	1,99	1,61%	124,75	125,95	124,68	7.002.902