Dati storici ARK 21Shares Blockchain ... - ARKD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,99	41,80	35,44	39,20	17.657	-2,09	-5,36%
1 Mese	48,39	50,06	35,44	40,86	7.015	-11,49	-23,74%
3 Mesi	57,91	57,91	35,44	45,64	5.030	-21,01	-36,28%
6 Mesi	36,9648	58,50	35,44	47,28	4.052	-0,0642	-0,17%
1 Anno	48,79	58,50	33,07	46,30	2.713	-11,89	-24,37%
3 Anni	25,16	58,50	25,08	43,02	2.850	11,74	46,66%
5 Anni	25,16	58,50	25,08	43,02	2.850	11,74	46,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	36,9006	1,38	3,89%	36,44	36,9006	35,78	3.804
10 Mar 2025	35,5202	-4,39	-11,01%	39,9149	39,9149	35,44	17.025
08 Mar 2025	39,9149	-0,37	-0,91%	40,16	40,87	39,11	33.847
07 Mar 2025	40,2834	-1,15	-2,78%	40,89	41,80	40,19	13.899
06 Mar 2025	41,4352	1,58	3,97%	40,59	41,4352	40,08	5.052
05 Mar 2025	39,8544	-0,13	-0,31%	38,99	40,78	37,84	18.462
04 Mar 2025	39,9799	-1,07	-2,61%	43,89	43,89	39,74	8.020
01 Mar 2025	41,0522	0,40	0,98%	39,76	41,0522	39,51	3.263
28 Feb 2025	40,6531	-0,69	-1,67%	42,00	42,00	40,6531	2.759
27 Feb 2025	41,3418	-0,53	-1,27%	41,23	42,35	40,814	3.073
26 Feb 2025	41,8751	-2,49	-5,61%	42,47	42,47	40,74	3.769
25 Feb 2025	44,3639	-0,65	-1,44%	45,49	45,49	43,9372	3.383
22 Feb 2025	45,01	-3,37	-6,97%	48,3809	48,3809	45,005	6.328
21 Feb 2025	48,3809	0,00	-0,01%	49,06	49,06	47,84	5.217
20 Feb 2025	48,3837	0,15	0,32%	49,04	49,04	48,33	518
19 Feb 2025	48,2314	-1,46	-2,93%	49,74	49,74	48,2314	348
15 Feb 2025	49,6873	-0,01	-0,03%	49,68	50,06	49,44	2.142
14 Feb 2025	49,7006	1,42	2,94%	48,64	49,7006	48,64	1.415
13 Feb 2025	48,281	0,71	1,49%	47,12	48,281	47,12	1.214