Dati storici Technology Select Sector - XLK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	195,56	201,29	194,22	196,95	6.352.353	0,66	0,34%
1 Mese	209,37	210,10	192,04	200,04	6.583.267	-13,15	-6,28%
3 Mesi	204,79	212,35	192,04	204,43	6.558.391	-8,57	-4,18%
6 Mesi	168,69	212,35	168,46	196,29	6.632.092	27,53	16,32%
1 Anno	151,10	212,35	146,93	182,11	6.470.510	45,12	29,86%
3 Anni	140,45	212,35	112,97	156,01	7.999.645	55,77	39,71%
5 Anni	78,49	212,35	68,10	126,43	9.443.502	117,73	149,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	194,26	-2,01	-1,02%	195,22	198,50	194,22	10.062.004
01 Mag 2024	196,27	-4,42	-2,20%	200,00	200,81	196,24	7.228.909
30 Apr 2024	200,69	0,86	0,43%	200,86	201,16	199,515	3.747.202
27 Apr 2024	199,83	2,23	1,13%	199,16	201,29	198,38	4.940.751
26 Apr 2024	197,60	-0,43	-0,22%	195,56	197,97	194,69	5.782.900
25 Apr 2024	198,03	0,90	0,46%	198,59	199,405	196,94	4.472.613
24 Apr 2024	197,13	2,88	1,48%	195,06	197,42	194,77	5.793.585
23 Apr 2024	194,25	1,72	0,89%	194,01	195,42	192,08	6.409.103
20 Apr 2024	192,53	-4,05	-2,06%	195,83	196,47	192,04	10.815.268
19 Apr 2024	196,58	-2,27	-1,14%	198,79	199,30	196,37	7.465.625
18 Apr 2024	198,85	-2,91	-1,44%	202,50	202,84	198,70	6.444.580
17 Apr 2024	201,76	0,24	0,12%	201,96	203,01	200,96	7.351.472
16 Apr 2024	201,52	-3,90	-1,90%	206,68	206,81	201,21	8.373.308
13 Apr 2024	205,42	-3,38	-1,62%	206,31	207,28	204,66	7.869.315
12 Apr 2024	208,80	4,09	2,00%	205,62	209,14	204,625	5.132.207
11 Apr 2024	204,71	-2,54	-1,23%	204,89	205,471	203,83	6.724.608
10 Apr 2024	207,25	1,04	0,50%	207,27	207,70	204,66	4.585.056
09 Apr 2024	206,21	-0,24	-0,12%	206,58	207,26	205,45	4.023.003
06 Apr 2024	206,45	2,34	1,15%	205,00	207,50	204,43	6.308.240
05 Apr 2024	204,11	-3,28	-1,58%	209,37	210,10	204,00	8.135.600
04 Apr 2024	207,39	0,55	0,27%	205,80	208,46	205,75	5.270.151
03 Apr 2024	206,84	-2,01	-0,96%	206,53	207,137	205,16	5.520.218