Dati storici Proshares Bitcoin and Et... - BETE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	54,70	60,6941	54,3219	60,21	6.550	5,99	10,96%
1 Mese	57,34	60,6941	50,6152	58,22	2.555	3,35	5,85%
3 Mesi	66,74	73,1597	48,75	63,13	2.808	-6,05	-9,06%
6 Mesi	82,25	87,67	48,75	69,08	2.358	-21,56	-26,21%
1 Anno	41,80	96,56	37,8199	67,96	2.125	18,89	45,20%
3 Anni	41,80	96,56	37,8199	67,96	2.125	18,89	45,20%
5 Anni	41,80	96,56	37,8199	67,96	2.125	18,89	45,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Set 2024	60,6941	0,25	0,41%	60,12	60,6941	59,3327	951
24 Set 2024	60,4488	1,67	2,84%	60,12	60,65	60,01	28.950
21 Set 2024	58,78	0,75	1,29%	58,66	59,05	58,66	1.273
20 Set 2024	58,0324	3,20	5,83%	57,92	58,5276	57,53	906
19 Set 2024	54,837	-0,40	-0,72%	54,70	55,22	54,3219	670
18 Set 2024	55,2341	1,80	3,37%	54,38	56,03	54,38	707
17 Set 2024	53,4312	-2,43	-4,36%	54,01	54,01	53,37	1.056
14 Set 2024	55,8661	1,30	2,38%	54,14	55,95	54,14	1.626
13 Set 2024	54,5691	0,51	0,95%	54,03	54,5691	54,03	208
12 Set 2024	54,0543	-0,59	-1,09%	53,42	54,17	53,42	683
11 Set 2024	54,6482	0,74	1,38%	53,77	54,6482	53,7499	736
10 Set 2024	53,9052	3,22	6,35%	52,68	53,9052	52,48	970
07 Set 2024	50,6887	-2,75	-5,15%	54,20	54,20	50,6152	3.997
06 Set 2024	53,44	-2,01	-3,63%	54,17	54,17	53,44	632
05 Set 2024	55,4537	0,09	0,16%	54,19	55,88	54,19	1.067
04 Set 2024	55,3662	-1,07	-1,90%	56,56	56,56	55,2174	1.024
31 Ago 2024	56,4403	-0,48	-0,84%	57,20	57,20	56,4403	724
30 Ago 2024	56,9164	0,15	0,27%	57,84	57,84	56,76	773
29 Ago 2024	56,7625	-2,13	-3,61%	57,34	57,34	56,55	1.591
28 Ago 2024	58,8913	-1,76	-2,90%	59,66	59,66	58,53	781
27 Ago 2024	60,6518	-0,94	-1,52%	61,93	61,93	60,6518	987