Dati storici SPDR S&P Semiconductor - XSD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	253,00	264,40	243,90	253,09	26.373	11,39	4,50%
1 Mese	242,62	269,09	242,27	254,43	30.115	21,77	8,97%
3 Mesi	243,20	269,09	224,64	247,90	37.557	21,19	8,71%
6 Mesi	267,51	269,09	199,09	233,70	55.379	-3,12	-1,17%
1 Anno	208,12	273,98	199,09	233,03	50.291	56,27	27,04%
3 Anni	223,12	273,98	138,65	200,05	72.135	41,27	18,50%
5 Anni	110,84	273,98	68,9481	180,91	80.525	153,55	138,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	264,39	8,65	3,38%	261,79	264,50	260,99	16.764
17 Gen 2025	255,74	-2,14	-0,83%	260,02	260,40	255,74	37.669
16 Gen 2025	257,88	8,33	3,34%	256,22	259,00	254,2401	31.440
15 Gen 2025	249,55	1,80	0,73%	251,20	251,56	246,765	22.019
14 Gen 2025	247,75	-2,27	-0,91%	245,14	247,89	243,90	21.044
11 Gen 2025	250,02	-5,93	-2,32%	253,00	253,00	247,9851	19.693
09 Gen 2025	255,95	-4,50	-1,73%	257,98	257,98	253,01	22.986
08 Gen 2025	260,45	-4,33	-1,64%	267,49	269,09	259,8469	28.843
07 Gen 2025	264,78	5,98	2,31%	263,82	268,9799	263,82	37.755
04 Gen 2025	258,80	6,74	2,67%	254,15	259,12	253,5951	49.618
03 Gen 2025	252,06	3,61	1,45%	251,74	255,1973	249,00	39.703
01 Gen 2025	248,45	-1,88	-0,75%	251,59	253,00	247,60	68.095
31 Dic 2024	250,33	-5,87	-2,29%	251,52	252,86	248,0118	27.342
28 Dic 2024	256,20	-3,61	-1,39%	258,37	259,06	253,80	18.024
27 Dic 2024	259,81	2,10	0,81%	255,90	261,0351	255,6383	18.091
24 Dic 2024	257,71	3,03	1,19%	256,14	257,925	254,252	11.559
24 Dic 2024	254,68	6,22	2,50%	250,08	254,8199	250,08	24.884
21 Dic 2024	248,46	3,36	1,37%	242,62	251,94	242,27	33.193