State Street Global Advisors Limited IE (SPYV) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	13,648	0,12	0,86%	13,462	13,648	13,462	47
26 Mar 2025	13,532	-0,01	-0,04%	13,532	13,532	13,532	500
25 Mar 2025	13,538	0,06	0,46%	13,464	13,544	13,464	934
24 Mar 2025	13,476	0,02	0,15%	13,47	13,476	13,432	244
21 Mar 2025	13,456	-0,08	-0,59%	13,44	13,478	13,382	195
20 Mar 2025	13,536	-0,02	-0,18%	13,53	13,538	13,498	302
19 Mar 2025	13,56	0,00	0,00%	13,56	13,56	13,56	0
18 Mar 2025	13,56	-0,09	-0,64%	13,632	13,632	13,496	19
17 Mar 2025	13,648	0,01	0,09%	13,626	13,68	13,536	285
14 Mar 2025	13,636	0,28	2,13%	13,526	13,636	13,50	111
13 Mar 2025	13,352	-0,04	-0,30%	13,352	13,352	13,352	1
12 Mar 2025	13,392	0,21	1,58%	13,37	13,404	13,336	866
11 Mar 2025	13,184	-0,28	-2,11%	13,458	13,474	13,184	6.569
10 Mar 2025	13,468	-0,06	-0,44%	13,404	13,614	13,404	5.809
07 Mar 2025	13,528	-0,04	-0,28%	13,57	13,59	13,50	1.146
06 Mar 2025	13,566	-0,16	-1,18%	13,554	13,566	13,52	59
05 Mar 2025	13,728	0,04	0,31%	13,754	13,754	13,728	164
04 Mar 2025	13,686	-0,20	-1,43%	13,76	13,796	13,686	273
03 Mar 2025	13,884	0,06	0,45%	13,95	14,036	13,846	645
28 Feb 2025	13,822	-0,35	-2,50%	14,00	14,00	13,692	2.351
27 Feb 2025	14,176	-0,16	-1,09%	14,176	14,176	14,176	55
26 Feb 2025	14,332	0,34	2,44%	14,206	14,332	14,164	686
25 Feb 2025	13,99	-0,11	-0,79%	14,006	14,01	13,99	2.360
24 Feb 2025	14,102	-0,08	-0,55%	14,06	14,21	13,962	376
21 Feb 2025	14,18	0,17	1,21%	14,02	14,18	14,02	843
20 Feb 2025	14,01	0,10	0,75%	13,98	14,05	13,956	108
19 Feb 2025	13,906	-0,02	-0,11%	13,938	13,964	13,906	4.098
18 Feb 2025	13,922	0,01	0,09%	13,998	13,998	13,858	152
17 Feb 2025	13,91	0,06	0,46%	13,97	13,97	13,872	746
14 Feb 2025	13,846	0,11	0,82%	13,83	13,846	13,816	2.022
13 Feb 2025	13,734	-0,06	-0,41%	13,70	13,742	13,70	947
12 Feb 2025	13,79	-0,02	-0,14%	13,784	13,79	13,764	1.580
11 Feb 2025	13,81	0,05	0,35%	13,674	13,81	13,674	2.000
10 Feb 2025	13,762	-0,12	-0,89%	13,824	13,844	13,746	2.185
07 Feb 2025	13,886	0,04	0,32%	13,778	13,886	13,778	2.350
06 Feb 2025	13,842	0,13	0,98%	13,772	13,842	13,772	150
05 Feb 2025	13,708	-0,39	-2,78%	13,686	13,756	13,682	486
04 Feb 2025	14,10	0,12	0,84%	14,10	14,10	14,10	1
03 Feb 2025	13,982	-0,11	-0,77%	13,982	14,052	13,88	3.520
31 Gen 2025	14,09	0,19	1,35%	14,10	14,10	14,042	863
30 Gen 2025	13,902	0,02	0,16%	13,848	13,902	13,844	1.880
29 Gen 2025	13,88	0,21	1,52%	13,90	13,90	13,866	3.676
28 Gen 2025	13,672	-0,07	-0,48%	13,79	13,79	13,672	458
27 Gen 2025	13,738	-0,13	-0,95%	13,698	13,788	13,658	405
24 Gen 2025	13,87	-0,02	-0,14%	13,934	13,934	13,87	885
23 Gen 2025	13,89	0,11	0,77%	13,826	13,89	13,822	741
22 Gen 2025	13,784	-0,02	-0,14%	13,722	13,788	13,722	174
21 Gen 2025	13,804	-0,09	-0,63%	13,858	13,858	13,722	537
20 Gen 2025	13,892	0,12	0,86%	13,852	13,892	13,768	1.697
17 Gen 2025	13,774	0,08	0,57%	13,774	13,774	13,774	1.825
16 Gen 2025	13,696	-0,02	-0,13%	13,692	13,708	13,692	35
15 Gen 2025	13,714	0,02	0,16%	13,644	13,714	13,584	290
14 Gen 2025	13,692	0,06	0,41%	13,714	13,714	13,692	462
13 Gen 2025	13,636	0,00	0,00%	13,636	13,636	13,636	0
10 Gen 2025	13,636	-0,13	-0,97%	13,68	13,68	13,58	220
09 Gen 2025	13,77	-0,05	-0,36%	13,776	13,78	13,77	180
08 Gen 2025	13,82	-0,09	-0,66%	13,842	13,842	13,82	40
07 Gen 2025	13,912	-0,02	-0,16%	13,888	13,926	13,844	1.786
06 Gen 2025	13,934	0,08	0,61%	13,878	13,966	13,858	1.448
03 Gen 2025	13,85	-0,09	-0,62%	13,842	13,868	13,842	6
02 Gen 2025	13,936	0,11	0,77%	13,688	13,936	13,688	645
30 Dic 2024	13,83	0,00	0,00%	13,83	13,83	13,83	0