Dati storici SPDR S&P Semiconductor - XSD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	226,54	232,21	225,04	229,15	22.367	4,34	1,92%
1 Mese	227,27	232,21	202,56	218,51	35.652	3,61	1,59%
3 Mesi	223,05	241,7199	202,56	224,43	41.022	7,83	3,51%
6 Mesi	180,35	241,7199	179,27	217,24	47.955	50,53	28,02%
1 Anno	178,02	241,7199	165,00	209,16	59.227	52,86	29,69%
3 Anni	173,84	250,82	138,65	196,50	76.999	57,04	32,81%
5 Anni	83,02	250,82	68,9481	160,52	88.835	147,86	178,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	230,88	0,77	0,33%	229,56	231,78	228,62	17.190
09 Mag 2024	230,11	0,90	0,39%	228,62	230,31	227,46	26.395
08 Mag 2024	229,21	-0,79	-0,34%	230,40	232,21	229,21	23.477
07 Mag 2024	230,00	3,89	1,72%	228,34	230,00	227,75	20.395
04 Mag 2024	226,11	4,98	2,25%	226,54	228,42	225,04	24.379
03 Mag 2024	221,13	3,81	1,75%	219,87	221,91	215,015	22.092
02 Mag 2024	217,32	-7,18	-3,20%	220,83	225,19	216,84	106.519
01 Mag 2024	224,50	-4,14	-1,81%	226,79	229,54	224,50	17.272
30 Apr 2024	228,64	3,95	1,76%	225,46	229,03	224,215	25.618
27 Apr 2024	224,69	4,06	1,84%	220,40	225,72	220,40	56.325
26 Apr 2024	220,63	5,09	2,36%	214,50	221,62	214,50	28.057
25 Apr 2024	215,54	4,84	2,30%	215,52	218,0431	213,62	65.399
24 Apr 2024	210,70	4,08	1,97%	207,43	212,235	207,43	27.356
23 Apr 2024	206,62	3,03	1,49%	205,09	208,03	203,02	25.611
20 Apr 2024	203,59	-6,58	-3,13%	208,58	209,31	202,56	60.999
19 Apr 2024	210,17	-4,27	-1,99%	213,58	214,29	210,00	33.853
18 Apr 2024	214,44	-4,78	-2,18%	219,95	220,77	214,32	37.371
17 Apr 2024	219,22	0,54	0,25%	218,37	220,058	216,55	34.137
16 Apr 2024	218,68	-4,48	-2,01%	225,59	225,59	217,90	30.102
13 Apr 2024	223,16	-8,24	-3,56%	227,27	228,04	222,4346	28.724
12 Apr 2024	231,40	5,30	2,34%	228,10	231,40	225,5702	27.128
11 Apr 2024	226,10	-9,28	-3,94%	228,74	229,96	225,03	33.119