Dati storici ARK 21Shares Blockchain ... - ARKD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,68	42,13	39,0226	40,65	769	-3,10	-7,44%
1 Mese	43,44	43,44	37,75	40,91	1.446	-4,86	-11,19%
3 Mesi	37,44	49,30	36,17	44,04	3.284	1,14	3,04%
6 Mesi	25,16	49,30	25,08	37,80	3.073	13,42	53,34%
1 Anno	25,16	49,30	25,08	37,80	3.073	13,42	53,34%
3 Anni	25,16	49,30	25,08	37,80	3.073	13,42	53,34%
5 Anni	25,16	49,30	25,08	37,80	3.073	13,42	53,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	39,0226	-1,43	-3,53%	40,68	40,68	39,0226	829
10 Mag 2024	40,4508	0,12	0,31%	40,327	40,4508	40,23	1.407
09 Mag 2024	40,327	-0,80	-1,96%	40,22	40,327	40,22	27
08 Mag 2024	41,1315	-0,66	-1,58%	41,72	41,72	41,09	252
07 Mag 2024	41,79	0,81	1,97%	41,68	42,13	41,47	1.328
04 Mag 2024	40,983	0,90	2,24%	41,205	41,205	40,983	71
03 Mag 2024	40,0834	1,75	4,56%	39,35	40,0834	39,35	1.001
02 Mag 2024	38,3357	-0,49	-1,25%	38,821	38,91	37,75	990
01 Mag 2024	38,821	-2,47	-5,99%	40,27	40,27	38,821	364
30 Apr 2024	41,2959	-0,77	-1,82%	41,62	41,85	41,2959	521
27 Apr 2024	42,0629	0,51	1,23%	41,64	42,0629	41,64	668
26 Apr 2024	41,5534	0,07	0,18%	40,71	41,5534	40,71	1.564
25 Apr 2024	41,4789	-1,32	-3,08%	42,7949	42,7949	41,4789	7.589
24 Apr 2024	42,7949	0,91	2,18%	42,03	42,7949	42,03	296
23 Apr 2024	41,8829	1,39	3,44%	41,51	42,0192	41,51	2.359
20 Apr 2024	40,491	-0,09	-0,22%	41,07	41,07	40,11	1.518
19 Apr 2024	40,5822	0,64	1,61%	40,63	41,17	39,96	4.218
18 Apr 2024	39,94	-0,68	-1,67%	40,75	40,75	39,47	1.641
17 Apr 2024	40,6182	-0,49	-1,20%	41,13	41,13	40,11	1.495
16 Apr 2024	41,112	-2,31	-5,32%	43,44	43,44	41,112	780