Dati storici Spdr S&p U.s. Utilities ... - SXLU

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	39,98	-0,09	-0,22%	39,98	39,98	39,98	250
16 Mag 2024	40,07	0,02	0,06%	40,02	40,07	39,96	274
15 Mag 2024	40,045	0,45	1,12%	39,60	40,115	39,60	27.207
14 Mag 2024	39,60	-0,09	-0,23%	39,635	39,635	39,60	2.338
13 Mag 2024	39,69	0,05	0,13%	39,755	39,755	39,64	5.432
10 Mag 2024	39,64	0,48	1,21%	39,745	39,885	39,64	8.109
09 Mag 2024	39,165	0,09	0,22%	39,155	39,24	39,15	2.581
08 Mag 2024	39,08	0,58	1,51%	38,84	39,16	38,67	205.588
07 Mag 2024	38,50	0,42	1,12%	38,425	38,50	38,335	844
06 Mag 2024	38,075	-0,03	-0,08%	38,215	38,275	38,075	414
03 Mag 2024	38,105	0,28	0,75%	37,87	38,105	37,87	8.102
02 Mag 2024	37,82	0,41	1,08%	37,85	38,03	37,78	9.634
30 Apr 2024	37,415	0,09	0,24%	37,49	37,50	37,415	7.274
29 Apr 2024	37,325	0,01	0,03%	37,125	37,325	37,125	1.049
26 Apr 2024	37,315	0,07	0,20%	37,365	37,43	37,315	491
25 Apr 2024	37,24	0,10	0,27%	37,35	37,355	37,24	5.529
24 Apr 2024	37,14	0,03	0,08%	37,105	37,205	37,03	1.013
23 Apr 2024	37,11	0,11	0,30%	37,11	37,155	37,11	6.723
22 Apr 2024	37,00	0,63	1,72%	36,83	37,00	36,83	1.763
19 Apr 2024	36,375	0,41	1,15%	36,27	36,375	36,25	2.513
18 Apr 2024	35,96	0,34	0,95%	36,025	36,165	35,96	10.641
17 Apr 2024	35,62	0,29	0,82%	35,59	35,62	35,59	453
16 Apr 2024	35,33	-0,92	-2,52%	35,755	35,91	35,33	2.209
15 Apr 2024	36,245	-0,32	-0,88%	36,29	36,29	36,245	292
12 Apr 2024	36,565	0,53	1,47%	36,39	36,595	36,39	5.850
11 Apr 2024	36,035	0,01	0,04%	36,225	36,34	36,035	22.425
10 Apr 2024	36,02	-0,23	-0,63%	36,485	36,49	36,02	6.204
09 Apr 2024	36,25	0,25	0,69%	36,27	36,30	36,22	6.474
08 Apr 2024	36,00	0,08	0,21%	36,00	36,175	36,00	796
05 Apr 2024	35,925	-0,12	-0,32%	36,06	36,06	35,925	29.470
04 Apr 2024	36,04	-0,11	-0,30%	36,08	36,08	35,91	767
03 Apr 2024	36,15	-0,30	-0,81%	36,39	36,39	36,15	223
02 Apr 2024	36,445	0,09	0,26%	36,49	36,565	36,445	182
28 Mar 2024	36,35	0,98	2,77%	36,20	36,35	36,10	3.951
27 Mar 2024	35,37	-0,15	-0,41%	35,37	35,37	35,37	125
26 Mar 2024	35,515	0,12	0,34%	35,525	35,525	35,515	686
25 Mar 2024	35,395	-0,02	-0,06%	35,38	35,445	35,35	1.689
22 Mar 2024	35,415	0,12	0,33%	35,42	35,595	35,415	13.082
21 Mar 2024	35,30	0,05	0,16%	35,17	35,455	35,17	15.430
20 Mar 2024	35,245	0,12	0,34%	35,27	35,345	35,245	2.355
19 Mar 2024	35,125	0,23	0,67%	34,99	35,125	34,93	8.090
18 Mar 2024	34,89	0,31	0,88%	34,89	34,89	34,89	5
15 Mar 2024	34,585	-0,16	-0,46%	34,72	34,72	34,58	529
14 Mar 2024	34,745	-0,16	-0,44%	34,82	34,89	34,745	41.644
13 Mar 2024	34,90	0,42	1,22%	34,605	35,02	34,605	36.344
12 Mar 2024	34,48	-0,25	-0,71%	34,925	34,93	34,48	973
11 Mar 2024	34,725	0,23	0,67%	34,675	34,735	34,59	7.387
08 Mar 2024	34,495	-0,01	-0,03%	34,63	34,635	34,405	4.063
07 Mar 2024	34,505	-0,03	-0,07%	34,525	34,525	34,505	352
06 Mar 2024	34,53	-0,15	-0,43%	34,27	34,63	34,27	3.875
05 Mar 2024	34,68	0,88	2,62%	34,345	34,97	34,345	860
04 Mar 2024	33,795	0,22	0,66%	33,70	33,795	33,65	6.975
01 Mar 2024	33,575	-0,60	-1,74%	34,09	34,15	33,575	8.350
29 Feb 2024	34,17	0,14	0,41%	34,01	34,24	34,01	27.768
28 Feb 2024	34,03	0,19	0,56%	34,075	34,075	34,01	896
27 Feb 2024	33,84	0,15	0,45%	33,34	33,84	33,34	458
26 Feb 2024	33,69	-0,10	-0,28%	33,95	33,95	33,69	7.152
23 Feb 2024	33,785	-0,15	-0,44%	33,75	33,80	33,75	1.015
22 Feb 2024	33,935	-0,04	-0,10%	33,965	33,965	33,86	956
21 Feb 2024	33,97	0,27	0,79%	33,685	33,97	33,625	1.708
20 Feb 2024	33,705	-0,06	-0,16%	33,705	33,705	33,705	68
19 Feb 2024	33,76	0,10	0,30%	33,775	33,775	33,755	100

Spdr S&p U.s. Utilities Select Sector Ucits Etf Dis

SXLU

Borsa: Italia

Tipo: Exchange Traded Fund (ETF)

Valuta: EUR

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Spdr S&p U.s. Utilities Select Sector Ucits Etf Dis

SXLU

Borsa: Italia

Tipo: Exchange Traded Fund (ETF)

Valuta: EUR

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday