Dati storici ARK 21Shares Active On-C... - ARKC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,532	39,8022	37,532	39,36	621	0,6479	1,73%
1 Mese	43,10	43,10	36,4118	39,64	662	-4,92	-11,42%
3 Mesi	33,46	45,17	32,5519	41,50	2.297	4,72	14,11%
6 Mesi	24,57	45,17	24,4329	34,49	2.368	13,61	55,39%
1 Anno	24,57	45,17	24,4329	34,49	2.368	13,61	55,39%
3 Anni	24,57	45,17	24,4329	34,49	2.368	13,61	55,39%
5 Anni	24,57	45,17	24,4329	34,49	2.368	13,61	55,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	38,1799	-0,87	-2,23%	39,24	39,24	38,1799	139
10 Mag 2024	39,0502	0,13	0,33%	38,9235	39,0502	38,9235	23
09 Mag 2024	38,9235	-0,38	-0,98%	39,308	39,308	38,9235	18
08 Mag 2024	39,308	-0,09	-0,24%	39,4016	39,789	39,308	406
07 Mag 2024	39,4016	0,53	1,36%	39,57	39,8022	39,4016	2.490
04 Mag 2024	38,8739	1,34	3,58%	37,532	38,8739	37,532	167
03 Mag 2024	37,532	1,12	3,08%	37,27	37,532	37,27	81
02 Mag 2024	36,4118	-1,02	-2,72%	37,4307	37,4307	36,4118	550
01 Mag 2024	37,4307	-1,87	-4,76%	38,44	38,489	37,4307	812
30 Apr 2024	39,3018	-0,43	-1,08%	39,10	39,3317	39,10	284
27 Apr 2024	39,73	-0,43	-1,08%	39,80	39,80	39,73	45
26 Apr 2024	40,162	0,30	0,74%	39,8654	40,162	39,8654	37
25 Apr 2024	39,8654	-1,24	-3,01%	40,93	40,93	39,8654	47
24 Apr 2024	41,1041	-0,07	-0,17%	41,1734	41,2213	41,1041	226
23 Apr 2024	41,1734	1,14	2,86%	40,89	41,22	40,7619	1.276
20 Apr 2024	40,0295	0,41	1,02%	39,6234	40,0295	39,6234	955
19 Apr 2024	39,6234	1,18	3,08%	39,20	39,6234	39,145	248
18 Apr 2024	38,44	-0,87	-2,21%	39,3084	39,3084	37,87	1.621
17 Apr 2024	39,3084	-0,29	-0,74%	39,565	39,565	39,3084	97
16 Apr 2024	39,60	-1,83	-4,42%	41,12	41,12	39,41	1.567
13 Apr 2024	41,43	-1,67	-3,87%	43,10	43,10	40,99	2.292
12 Apr 2024	43,10	0,18	0,42%	43,36	43,36	42,92	550