Dati storici ARK 21Shares Bitcoin ETF - ARKB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	61,30	64,35	60,14	62,62	1.044.292	-0,37	-0,60%
1 Mese	70,14	70,3001	56,53	62,82	1.762.661	-9,21	-13,13%
3 Mesi	52,35	73,6218	50,66	64,77	2.843.266	8,58	16,39%
6 Mesi	50,00	73,6218	38,62	59,50	2.685.429	10,93	21,86%
1 Anno	50,00	73,6218	38,62	59,50	2.685.429	10,93	21,86%
3 Anni	50,00	73,6218	38,62	59,50	2.685.429	10,93	21,86%
5 Anni	50,00	73,6218	38,62	59,50	2.685.429	10,93	21,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	60,64	-1,86	-2,98%	62,89	63,15	60,14	1.857.243
10 Mag 2024	62,50	0,36	0,58%	61,32	62,73	60,85	1.113.801
09 Mag 2024	62,14	-0,91	-1,44%	62,01	62,8033	61,75	624.400
08 Mag 2024	63,05	-0,19	-0,30%	63,50	64,35	62,77	1.024.898
07 Mag 2024	63,24	1,10	1,77%	63,62	64,2388	62,74	1.057.877
04 Mag 2024	62,14	2,76	4,65%	61,30	62,28	61,20	1.400.486
03 Mag 2024	59,38	2,51	4,41%	58,75	59,60	58,21	1.722.626
02 Mag 2024	56,87	-2,21	-3,74%	57,63	59,41	56,53	2.521.633
01 Mag 2024	59,08	-3,89	-6,18%	61,12	61,46	58,91	2.396.905
30 Apr 2024	62,97	-0,75	-1,18%	62,51	63,19	61,6901	1.251.943
27 Apr 2024	63,72	-1,04	-1,61%	63,76	64,77	63,28	878.367
26 Apr 2024	64,76	0,85	1,33%	63,17	64,93	63,0302	1.173.018
25 Apr 2024	63,91	-2,64	-3,97%	66,01	66,33	63,68	2.691.719
24 Apr 2024	66,55	-0,05	-0,08%	66,13	67,19	66,13	917.186
23 Apr 2024	66,60	2,18	3,38%	66,16	66,87	65,7118	1.591.772
20 Apr 2024	64,42	0,86	1,35%	64,75	65,15	63,595	1.796.575
19 Apr 2024	63,56	2,51	4,11%	62,41	64,20	61,91	2.341.867
18 Apr 2024	61,05	-1,67	-2,66%	62,41	62,99	59,62	2.830.510
17 Apr 2024	62,72	-0,59	-0,93%	63,24	63,30	61,70	1.338.857
16 Apr 2024	63,31	-3,58	-5,35%	66,30	66,5499	62,33	2.737.849
13 Apr 2024	66,89	-3,62	-5,13%	70,14	70,3001	65,19	3.541.063
12 Apr 2024	70,51	0,36	0,51%	70,80	70,92	69,55	1.927.017