Dati storici SPDR NYSE Technology - XNTK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	171,8179	176,68	170,0984	175,05	20.275	0,922	0,54%
1 Mese	184,72	184,72	166,87	177,14	18.964	-11,98	-6,49%
3 Mesi	177,04	186,5995	166,87	179,79	21.719	-4,30	-2,43%
6 Mesi	138,34	186,5995	137,84	170,28	20.527	34,40	24,87%
1 Anno	117,38	186,5995	115,1901	157,81	16.542	55,36	47,16%
3 Anni	150,87	186,5995	87,92	141,48	14.890	21,87	14,50%
5 Anni	75,28	186,5995	61,2453	117,78	21.914	97,46	129,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	170,6433	-1,98	-1,15%	171,39	173,945	170,0984	11.114
01 Mag 2024	172,6279	-3,39	-1,93%	175,29	175,93	172,6279	4.710
30 Apr 2024	176,0178	0,28	0,16%	176,29	176,68	174,855	65.699
27 Apr 2024	175,7346	3,09	1,79%	174,19	176,045	173,97	14.442
26 Apr 2024	172,6493	-1,14	-0,66%	171,8179	173,3557	170,5782	5.410
25 Apr 2024	173,7922	0,66	0,38%	175,63	175,70	172,40	15.164
24 Apr 2024	173,1275	3,60	2,12%	170,44	173,6016	170,44	8.260
23 Apr 2024	169,53	2,05	1,23%	168,56	170,40	167,36	11.449
20 Apr 2024	167,4762	-4,56	-2,65%	171,01	171,2053	166,87	18.477
19 Apr 2024	172,034	-2,11	-1,21%	174,01	174,54	171,95	16.304
18 Apr 2024	174,1467	-2,79	-1,58%	177,91	177,91	173,84	11.293
17 Apr 2024	176,941	0,67	0,38%	175,99	177,99	175,99	15.168
16 Apr 2024	176,2719	-3,20	-1,78%	181,37	181,37	175,82	12.048
13 Apr 2024	179,4699	-4,48	-2,43%	181,49	181,49	179,1651	15.720
12 Apr 2024	183,9464	3,08	1,70%	181,65	184,2084	180,97	9.130
11 Apr 2024	180,865	-1,40	-0,77%	181,225	181,24	180,00	23.895
10 Apr 2024	182,2682	0,86	0,48%	182,98	182,98	180,38	11.014
09 Apr 2024	181,406	-0,21	-0,11%	182,13	182,32	181,24	75.617
06 Apr 2024	181,6132	2,24	1,25%	180,11	182,13	180,11	20.908
05 Apr 2024	179,37	-3,27	-1,79%	184,72	184,72	179,01	13.453
04 Apr 2024	182,64	0,68	0,37%	180,55	183,4233	180,55	12.315
03 Apr 2024	181,96	-1,66	-0,90%	181,07	181,96	180,3832	23.368