Dati storici ARK 21Shares Active Bitc... - ARKY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,05	37,96	35,93	37,24	2.066	0,9321	2,59%
1 Mese	43,30	43,30	34,70	37,78	3.026	-6,32	-14,59%
3 Mesi	34,75	49,00	34,14	41,62	4.643	2,23	6,42%
6 Mesi	24,53	49,00	24,2552	33,50	6.676	12,45	50,76%
1 Anno	24,53	49,00	24,2552	33,50	6.676	12,45	50,76%
3 Anni	24,53	49,00	24,2552	33,50	6.676	12,45	50,76%
5 Anni	24,53	49,00	24,2552	33,50	6.676	12,45	50,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	36,9821	0,26	0,71%	36,47	36,9821	36,20	901
09 Mag 2024	36,7214	-0,62	-1,67%	36,76	36,95	36,7214	913
08 Mag 2024	37,3457	-0,22	-0,58%	37,64	37,96	37,15	4.940
07 Mag 2024	37,5652	0,11	0,31%	37,93	37,93	37,53	1.770
04 Mag 2024	37,4507	1,24	3,42%	37,00	37,5109	37,00	1.762
03 Mag 2024	36,2114	1,07	3,04%	36,05	36,2114	35,93	944
02 Mag 2024	35,1435	-0,37	-1,05%	35,03	35,6601	34,70	6.899
01 Mag 2024	35,5154	-2,94	-7,66%	38,46	38,46	35,5154	6.785
30 Apr 2024	38,46	0,16	0,42%	38,09	38,46	37,75	3.409
27 Apr 2024	38,30	-0,34	-0,88%	38,055	38,48	38,055	3.525
26 Apr 2024	38,6418	0,33	0,85%	37,90	38,6418	37,90	871
25 Apr 2024	38,3166	-1,26	-3,19%	39,755	39,755	38,3166	3.453
24 Apr 2024	39,5811	0,22	0,56%	39,26	39,96	39,26	6.273
23 Apr 2024	39,3612	1,16	3,04%	38,1989	39,5611	38,1989	9.010
20 Apr 2024	38,1989	0,50	1,32%	38,22	38,311	38,00	996
19 Apr 2024	37,7015	0,96	2,62%	36,80	37,9344	36,80	1.680
18 Apr 2024	36,74	-0,79	-2,10%	37,27	37,27	36,0401	1.398
17 Apr 2024	37,528	-0,56	-1,46%	37,99	37,99	37,528	2.003
16 Apr 2024	38,0856	-1,56	-3,94%	39,69	39,69	37,87	1.123
13 Apr 2024	39,648	-3,23	-7,53%	42,57	42,57	39,648	1.883
12 Apr 2024	42,8743	0,02	0,05%	43,30	43,30	42,6082	933
11 Apr 2024	42,8526	0,20	0,48%	41,61	42,8526	41,61	4.187