Dati storici ARK Space Exploration an... - ARKX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,11	21,26	20,07	20,82	183.138	0,56	2,78%
1 Mese	19,31	21,83	19,02	20,78	189.153	1,36	7,04%
3 Mesi	17,74	21,83	17,55	19,99	172.165	2,93	16,52%
6 Mesi	14,495	21,83	14,3199	19,09	102.831	6,18	42,60%
1 Anno	14,60	21,83	13,48	17,48	82.910	6,07	41,58%
3 Anni	16,79	21,83	11,76	15,53	85.068	3,88	23,11%
5 Anni	20,50	21,83	11,76	18,58	188.042	0,17	0,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	20,67	-0,18	-0,86%	20,89	21,13	20,61	98.824
07 Feb 2025	20,85	-0,18	-0,86%	21,16	21,16	20,6101	162.863
06 Feb 2025	21,03	-0,10	-0,47%	21,14	21,1765	20,9449	92.491
05 Feb 2025	21,13	0,63	3,07%	20,87	21,26	20,81	275.416
04 Feb 2025	20,50	-0,36	-1,73%	20,11	20,65	20,07	313.893
01 Feb 2025	20,86	0,15	0,72%	20,77	21,38	20,77	181.169
31 Gen 2025	20,71	0,04	0,19%	20,76	20,84	20,4575	170.443
30 Gen 2025	20,67	-0,26	-1,24%	20,98	21,00	20,47	107.705
29 Gen 2025	20,93	0,12	0,58%	20,96	21,14	20,62	360.125
28 Gen 2025	20,81	-0,67	-3,12%	20,98	21,0752	20,63	250.163
25 Gen 2025	21,48	0,26	1,23%	21,50	21,83	21,435	250.218
24 Gen 2025	21,22	0,00	0,00%	21,22	21,22	21,22	0
23 Gen 2025	21,22	-0,07	-0,33%	21,26	21,30	21,0949	338.742
22 Gen 2025	21,29	1,14	5,66%	20,49	21,29	20,49	341.774
18 Gen 2025	20,15	0,10	0,50%	20,35	20,4194	20,1058	78.808
17 Gen 2025	20,05	0,13	0,65%	20,01	20,161	19,93	68.610
16 Gen 2025	19,92	0,44	2,26%	19,98	20,125	19,77	55.589
15 Gen 2025	19,48	0,28	1,46%	19,55	19,6526	19,2305	42.038
14 Gen 2025	19,20	-0,41	-2,09%	19,31	19,355	19,02	242.911
11 Gen 2025	19,61	-0,52	-2,58%	19,78	20,10	19,4537	254.392