Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Spdr S&p 500 �

SPX5
433,67
-1,17 (-0,27%)
Ultimo aggiornamento: 13:16:48
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: GBP
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 434,84 6,82 1,59% 430,20 436,66 429,59 14.451
13 Mar 2025 428,025 -5,12 -1,18% 429,91 433,725 426,56 7.353
12 Mar 2025 433,14 2,59 0,60% 432,90 437,845 428,015 13.198
11 Mar 2025 430,545 -7,86 -1,79% 436,50 437,35 429,56 21.602
10 Mar 2025 438,40 -2,32 -0,53% 445,54 445,72 436,65 18.405
07 Mar 2025 440,715 -8,97 -1,99% 446,55 448,695 440,315 8.873
06 Mar 2025 449,685 1,93 0,43% 450,96 451,895 445,91 6.625
05 Mar 2025 447,755 -4,22 -0,93% 453,57 454,795 446,965 9.008
04 Mar 2025 451,975 -15,27 -3,27% 461,30 461,825 451,29 7.629
03 Mar 2025 467,245 0,38 0,08% 473,05 473,915 463,62 8.108
28 Feb 2025 466,86 -5,24 -1,11% 466,98 469,35 463,93 11.336
27 Feb 2025 472,095 -0,74 -0,16% 472,24 475,15 468,95 6.651
26 Feb 2025 472,83 4,69 1,00% 472,65 474,72 470,955 7.179
25 Feb 2025 468,135 -7,95 -1,67% 473,60 474,805 467,03 15.646
24 Feb 2025 476,085 -5,21 -1,08% 478,03 479,155 473,915 5.693
21 Feb 2025 481,29 -1,47 -0,30% 483,04 484,83 480,58 5.749
20 Feb 2025 482,755 -4,67 -0,96% 486,37 487,22 481,655 9.592
19 Feb 2025 487,42 2,31 0,48% 486,29 487,675 484,965 7.832
18 Feb 2025 485,11 -0,67 -0,14% 486,80 487,815 484,105 8.379
17 Feb 2025 485,78 0,87 0,18% 486,16 486,825 485,315 5.768
14 Feb 2025 484,91 -0,60 -0,12% 487,15 487,36 483,685 5.877
13 Feb 2025 485,51 0,25 0,05% 484,39 487,675 483,475 6.677
12 Feb 2025 485,26 -2,79 -0,57% 487,27 496,34 482,54 6.314
11 Feb 2025 488,045 -1,15 -0,23% 489,88 490,075 486,645 5.314
10 Feb 2025 489,19 2,69 0,55% 486,86 490,265 486,51 49.639
07 Feb 2025 486,495 -1,48 -0,30% 488,54 491,655 482,56 6.994
06 Feb 2025 487,975 6,34 1,32% 486,45 491,295 485,555 10.391
05 Feb 2025 481,64 -1,92 -0,40% 480,40 482,555 478,245 5.206
04 Feb 2025 483,56 0,47 0,10% 482,81 484,125 480,345 14.497
03 Feb 2025 483,09 -7,95 -1,62% 483,05 484,58 479,515 7.711
31 Gen 2025 491,04 5,81 1,20% 489,79 492,80 489,575 7.906
30 Gen 2025 485,23 -0,73 -0,15% 486,80 489,06 483,075 10.175
29 Gen 2025 485,96 0,97 0,20% 487,57 489,21 485,44 9.182
28 Gen 2025 484,99 5,57 1,16% 483,90 486,87 481,715 9.701
27 Gen 2025 479,42 -10,31 -2,11% 482,68 482,805 472,82 5.961
24 Gen 2025 489,73 -4,25 -0,86% 493,36 494,195 489,05 5.239
23 Gen 2025 493,98 -0,50 -0,10% 493,35 495,13 492,36 6.711
22 Gen 2025 494,48 5,44 1,11% 492,22 494,48 490,415 13.189
21 Gen 2025 489,045 -0,36 -0,07% 489,91 492,24 488,44 10.674
20 Gen 2025 489,405 -3,15 -0,64% 491,36 493,065 480,345 3.967
17 Gen 2025 492,55 6,07 1,25% 487,99 492,945 487,31 10.292
16 Gen 2025 486,485 1,60 0,33% 489,06 492,41 485,165 13.508
15 Gen 2025 484,89 7,20 1,51% 477,68 484,945 475,43 18.840
14 Gen 2025 477,69 1,71 0,36% 479,35 486,17 475,78 15.440
13 Gen 2025 475,98 -0,72 -0,15% 477,35 478,435 474,90 7.006
10 Gen 2025 476,70 -3,45 -0,72% 479,72 481,605 474,42 6.810
09 Gen 2025 480,15 2,58 0,54% 480,47 482,16 478,235 9.570
08 Gen 2025 477,565 1,34 0,28% 474,48 479,715 474,20 8.467
07 Gen 2025 476,22 -3,87 -0,81% 475,45 478,74 473,805 11.940
06 Gen 2025 480,085 3,66 0,77% 477,55 480,65 476,085 13.132
03 Gen 2025 476,425 0,04 0,01% 474,31 477,03 473,175 8.117
02 Gen 2025 476,39 3,89 0,82% 472,31 478,795 468,885 4.977
31 Dic 2024 472,50 1,21 0,26% 469,53 472,895 469,52 3.990
30 Dic 2024 471,29 -2,33 -0,49% 473,00 474,26 467,35 7.853
27 Dic 2024 473,615 -2,53 -0,53% 480,63 480,97 472,18 3.591
24 Dic 2024 476,14 2,48 0,52% 476,30 477,095 475,66 6.515
23 Dic 2024 473,66 0,96 0,20% 474,11 474,36 470,70 12.704
20 Dic 2024 472,70 1,38 0,29% 468,39 472,855 462,815 43.675
19 Dic 2024 471,315 -6,92 -1,45% 468,08 472,29 465,555 66.133
18 Dic 2024 478,23 1,37 0,29% 478,31 479,035 476,44 15.036
17 Dic 2024 476,865 -2,51 -0,52% 477,68 485,735 466,665 8.548

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network