Dati storici SPDR S&P Software and Se... - XSW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	195,89	197,90	188,55	194,16	67.003	2,05	1,05%
1 Mese	187,46	197,90	180,1964	191,42	49.096	10,48	5,59%
3 Mesi	189,99	205,74	179,89	193,65	40.382	7,95	4,18%
6 Mesi	139,995	205,74	139,06	185,40	23.948	57,95	41,39%
1 Anno	150,17	205,74	139,06	174,01	17.783	47,77	31,81%
3 Anni	146,34	205,74	100,72	140,72	18.809	51,60	35,26%
5 Anni	110,13	205,74	67,56	143,81	26.138	87,81	79,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Feb 2025	197,94	1,74	0,89%	196,57	197,98	195,20	23.061
05 Feb 2025	196,20	2,63	1,36%	194,41	196,34	194,35	24.679
04 Feb 2025	193,57	-0,79	-0,41%	189,13	194,10	188,55	113.750
01 Feb 2025	194,36	-0,26	-0,13%	196,36	197,3899	193,40	31.570
31 Gen 2025	194,6203	0,70	0,36%	194,64	195,97	193,66	71.121
30 Gen 2025	193,92	-2,57	-1,31%	195,89	195,89	192,12	93.893
29 Gen 2025	196,49	5,60	2,93%	192,01	197,0096	190,21	52.139
28 Gen 2025	190,89	-2,87	-1,48%	189,26	194,95	189,0601	36.891
25 Gen 2025	193,76	0,53	0,27%	194,27	196,07	193,3372	22.451
24 Gen 2025	193,23	0,00	0,00%	193,23	193,23	193,23	0
23 Gen 2025	193,23	0,15	0,08%	194,10	194,11	192,3001	31.706
22 Gen 2025	193,08	3,26	1,72%	191,54	193,2126	189,57	30.727
18 Gen 2025	189,82	0,28	0,15%	192,46	192,46	189,54	23.742
17 Gen 2025	189,54	0,16	0,08%	189,73	190,67	188,48	13.883
16 Gen 2025	189,38	4,63	2,51%	189,44	189,9484	188,06	153.498
15 Gen 2025	184,75	2,50	1,37%	184,23	185,352	183,1615	28.031
14 Gen 2025	182,25	-1,50	-0,82%	181,08	182,25	180,1964	31.214
11 Gen 2025	183,75	-4,18	-2,22%	185,10	185,14	183,06	51.094
09 Gen 2025	187,93	-2,44	-1,28%	187,46	188,24	185,46	24.250
08 Gen 2025	190,37	-4,15	-2,13%	195,46	195,46	189,36	61.106
07 Gen 2025	194,52	0,67	0,35%	195,09	195,945	193,6965	33.168