Dati storici SPDR NYSE Technology - XNTK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	217,41	217,41	204,5835	210,78	15.178	-4,72	-2,17%
1 Mese	204,50	217,725	197,62	207,88	16.553	8,19	4,00%
3 Mesi	207,12	217,725	197,62	207,15	11.075	5,57	2,69%
6 Mesi	186,42	217,725	164,785	196,88	10.234	26,27	14,09%
1 Anno	170,50	217,725	164,785	188,63	14.049	42,19	24,74%
3 Anni	141,09	217,725	87,92	148,34	14.041	71,60	50,75%
5 Anni	86,31	217,725	61,2453	135,51	18.803	126,38	146,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	212,69	-0,89	-0,42%	214,21	216,5917	212,69	9.593
31 Gen 2025	213,581	3,55	1,69%	211,40	214,21	211,40	4.549
30 Gen 2025	210,03	-0,42	-0,20%	211,91	211,91	208,9334	7.709
29 Gen 2025	210,4527	3,48	1,68%	208,37	211,01	206,795	28.474
28 Gen 2025	206,9726	-8,08	-3,76%	207,45	208,94	204,5835	18.277
25 Gen 2025	215,0573	-1,67	-0,77%	217,41	217,41	214,76	16.881
24 Gen 2025	216,73	0,00	0,00%	216,73	216,73	216,73	0
23 Gen 2025	216,73	3,89	1,83%	215,49	217,725	215,49	31.424
22 Gen 2025	212,8413	2,43	1,16%	212,61	213,71	209,93	12.372
18 Gen 2025	210,4099	3,79	1,84%	210,88	210,9599	209,36	14.357
17 Gen 2025	206,6172	0,37	0,18%	208,21	208,3879	205,68	11.794
16 Gen 2025	206,25	5,22	2,60%	204,81	206,9197	204,65	14.444
15 Gen 2025	201,0303	0,90	0,45%	202,60	202,60	199,615	6.577
14 Gen 2025	200,1333	-1,25	-0,62%	198,40	200,1424	197,62	13.651
11 Gen 2025	201,38	-4,23	-2,06%	203,35	203,35	200,00	65.988
09 Gen 2025	205,6104	-1,20	-0,58%	206,17	206,17	204,02	3.736
08 Gen 2025	206,8107	-4,38	-2,07%	211,79	211,79	206,19	9.547
07 Gen 2025	211,19	3,75	1,81%	210,88	212,2098	210,283	12.034
04 Gen 2025	207,4392	4,88	2,41%	203,79	207,63	203,79	11.836
03 Gen 2025	202,5635	0,74	0,37%	203,62	204,2579	200,76	21.764