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

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	58,55	60,83	58,3613	59,73	1.104	-0,6129	-1,05%
1 Mese	67,59	67,59	54,33	59,71	2.397	-9,65	-14,28%
3 Mesi	51,58	71,6157	49,90	63,33	5.488	6,36	12,32%
6 Mesi	37,24	71,6157	35,80	48,22	10.893	20,70	55,58%
1 Anno	37,24	71,6157	35,80	48,22	10.893	20,70	55,58%
3 Anni	37,24	71,6157	35,80	48,22	10.893	20,70	55,58%
5 Anni	37,24	71,6157	35,80	48,22	10.893	20,70	55,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	57,9371	-1,71	-2,87%	59,6515	60,25	57,93	1.487
10 Mag 2024	59,6515	0,28	0,47%	58,59	59,75	58,59	1.119
09 Mag 2024	59,37	-0,79	-1,31%	59,185	59,93	59,185	653
08 Mag 2024	60,1607	-0,19	-0,31%	60,68	60,68	60,1607	551
07 Mag 2024	60,3473	1,04	1,75%	60,71	60,83	60,12	1.366
04 Mag 2024	59,3088	2,67	4,72%	58,55	59,3088	58,55	1.829
03 Mag 2024	56,635	2,14	3,92%	56,175	56,711	56,175	5.171
02 Mag 2024	54,4996	-1,99	-3,53%	55,145	55,371	54,33	3.273
01 Mag 2024	56,4934	-3,67	-6,09%	58,37	58,37	56,4934	1.572
30 Apr 2024	60,1584	-0,88	-1,45%	59,75	60,33	59,75	1.630
27 Apr 2024	61,042	-0,81	-1,30%	61,10	61,71	61,042	760
26 Apr 2024	61,8481	0,58	0,95%	60,46	61,8481	60,46	208
25 Apr 2024	61,2689	-2,47	-3,88%	63,21	63,21	61,2689	2.832
24 Apr 2024	63,74	-0,14	-0,22%	63,50	64,1787	63,50	249
23 Apr 2024	63,88	2,16	3,51%	63,38	64,025	63,2691	1.983
20 Apr 2024	61,7162	0,80	1,31%	62,00	62,40	61,70	3.300
19 Apr 2024	60,919	2,35	4,01%	60,05	61,5908	59,41	2.712
18 Apr 2024	58,57	-1,73	-2,87%	59,97	59,97	57,60	7.872
17 Apr 2024	60,3019	-0,54	-0,88%	60,82	60,82	59,37	2.677
16 Apr 2024	60,84	-3,48	-5,41%	63,74	63,74	60,84	6.227
13 Apr 2024	64,32	-3,42	-5,05%	67,59	67,59	63,00	2.748