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

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,35	40,31	35,69	38,51	3.383	3,63	9,98%
1 Mese	28,305	40,31	27,5834	34,72	2.207	11,67	41,24%
3 Mesi	31,20	40,31	24,9545	30,55	1.871	8,78	28,14%
6 Mesi	43,96	45,7569	24,9545	34,83	1.938	-3,98	-9,06%
1 Anno	24,8791	49,00	24,66	34,05	4.263	15,10	60,69%
3 Anni	24,53	49,00	24,2552	33,94	4.231	15,45	62,98%
5 Anni	24,53	49,00	24,2552	33,94	4.231	15,45	62,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	39,9791	0,20	0,50%	39,89	40,12	39,55	1.537
22 Nov 2024	39,7801	1,89	4,99%	40,31	40,31	38,94	7.783
21 Nov 2024	37,89	0,51	1,37%	37,42	38,11	37,42	3.042
20 Nov 2024	37,3783	0,22	0,60%	37,06	37,9876	37,06	2.024
19 Nov 2024	37,1545	0,15	0,41%	36,68	37,40	36,51	1.770
16 Nov 2024	37,0011	1,25	3,49%	36,35	37,0011	35,69	2.195
15 Nov 2024	35,7518	-0,80	-2,18%	36,86	36,86	35,7518	3.690
14 Nov 2024	36,55	-0,38	-1,03%	36,88	38,00	36,55	4.164
13 Nov 2024	36,9289	0,82	2,27%	35,71	36,9289	35,65	940
12 Nov 2024	36,11	4,30	13,51%	33,35	36,11	33,35	2.654
09 Nov 2024	31,8111	0,09	0,29%	32,12	32,12	31,56	817
08 Nov 2024	31,718	0,50	1,60%	30,95	31,718	30,89	957
07 Nov 2024	31,2182	2,92	10,30%	30,42	31,2182	30,42	3.529
06 Nov 2024	28,302	0,70	2,53%	27,83	28,50	27,83	3.539
05 Nov 2024	27,6036	-0,74	-2,62%	28,06	28,06	27,6036	1.479
01 Nov 2024	28,3454	-0,40	-1,39%	28,7464	29,29	28,3454	1.107
31 Ott 2024	28,7464	-0,80	-2,72%	29,61	29,61	28,7464	271
30 Ott 2024	29,55	-0,42	-1,41%	29,75	29,9599	29,55	1.281
29 Ott 2024	29,9717	1,37	4,79%	29,35	30,1591	29,35	742
28 Ott 2024	28,6007	1,02	3,69%	28,43	28,6007	28,192	330
26 Ott 2024	27,5834	-0,59	-2,10%	28,305	28,305	27,5834	1.119