Dati storici ARK 21Shares Active Bitc... - ARKA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	60,09	60,09	52,94	56,76	1.477	-3,91	-6,50%
1 Mese	63,22	65,16	52,76	58,85	1.178	-7,04	-11,13%
3 Mesi	70,65	73,14	52,76	63,16	1.872	-14,47	-20,48%
6 Mesi	52,35	73,14	40,6081	57,47	2.938	3,83	7,32%
1 Anno	70,93	73,14	40,6081	59,57	2.853	-14,75	-20,79%
3 Anni	37,24	73,14	35,80	51,03	5.712	18,94	50,86%
5 Anni	37,24	73,14	35,80	51,03	5.712	18,94	50,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	56,1815	-1,20	-2,09%	57,25	57,25	55,64	464
07 Mar 2025	57,3825	-0,86	-1,47%	57,99	58,71	57,3825	709
06 Mar 2025	58,238	2,08	3,70%	57,77	58,238	56,82	2.364
05 Mar 2025	56,1589	0,86	1,56%	53,22	56,1589	52,94	2.236
04 Mar 2025	55,2963	0,99	1,81%	60,09	60,09	55,15	1.612
01 Mar 2025	54,3111	0,57	1,06%	52,76	54,3111	52,76	654
28 Feb 2025	53,74	-0,63	-1,16%	55,53	55,53	53,74	687
27 Feb 2025	54,37	-2,39	-4,21%	55,22	56,621	54,32	1.136
26 Feb 2025	56,7598	-3,87	-6,39%	57,40	59,20	55,76	1.904
25 Feb 2025	60,6311	-0,47	-0,77%	61,52	61,52	60,6311	1.343
22 Feb 2025	61,1021	-2,57	-4,04%	64,21	64,21	61,1021	1.285
21 Feb 2025	63,6718	1,56	2,51%	63,26	65,16	62,67	470
20 Feb 2025	62,1115	1,35	2,22%	62,30	62,30	61,80	563
19 Feb 2025	60,76	-2,15	-3,42%	62,51	62,51	60,54	1.450
15 Feb 2025	62,909	0,76	1,22%	62,675	62,915	62,23	597
14 Feb 2025	62,1535	-0,63	-1,00%	62,16	62,16	62,00	479
13 Feb 2025	62,78	1,30	2,12%	61,21	62,78	61,21	1.060
12 Feb 2025	61,4789	-1,46	-2,32%	62,62	62,64	61,25	2.165
11 Feb 2025	62,9406	1,01	1,64%	63,22	63,22	62,74	1.213