Dati storici ARK 21Shares Active Ethe... - ARKZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,80	38,30	34,17	36,12	6.373	3,26	9,37%
1 Mese	28,84	38,30	27,28	33,92	5.307	9,22	31,97%
3 Mesi	29,15	38,30	25,7309	30,73	4.209	8,91	30,57%
6 Mesi	43,95	46,49	25,48	34,79	4.834	-5,89	-13,40%
1 Anno	25,86	49,75	25,22	35,91	7.360	12,20	47,18%
3 Anni	26,12	49,75	24,51	35,68	7.354	11,94	45,71%
5 Anni	26,12	49,75	24,51	35,68	7.354	11,94	45,71%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	38,06	3,21	9,20%	37,99	38,30	36,98	11.036
21 Nov 2024	34,8543	-0,26	-0,75%	35,53	35,53	34,66	4.461
20 Nov 2024	35,1177	-0,64	-1,80%	35,10	35,55	35,08	5.642
19 Nov 2024	35,76	0,74	2,10%	35,16	35,941	34,96	2.433
16 Nov 2024	35,024	-0,14	-0,40%	34,80	35,024	34,17	8.292
15 Nov 2024	35,1648	-0,79	-2,18%	36,13	36,13	34,75	5.161
14 Nov 2024	35,95	-1,51	-4,03%	36,82	37,7428	35,95	4.316
13 Nov 2024	37,46	-0,82	-2,14%	37,11	37,51	37,00	8.785
12 Nov 2024	38,28	4,88	14,61%	35,95	38,28	35,86	12.036
09 Nov 2024	33,4005	0,36	1,09%	33,54	33,705	33,235	1.453
08 Nov 2024	33,04	2,44	7,98%	32,02	33,04	31,77	4.893
07 Nov 2024	30,5991	3,11	11,31%	29,89	30,655	29,6456	16.500
06 Nov 2024	27,49	0,07	0,24%	27,84	27,8417	27,43	1.643
05 Nov 2024	27,4233	-1,01	-3,55%	27,83	27,83	27,28	1.845
01 Nov 2024	28,4319	-0,08	-0,27%	28,74	28,74	28,425	868
31 Ott 2024	28,5093	-1,69	-5,60%	29,84	29,84	28,5093	1.480
30 Ott 2024	30,20	0,31	1,04%	30,64	30,7871	30,20	3.458
29 Ott 2024	29,89	1,46	5,14%	29,76	30,3671	29,76	3.832
28 Ott 2024	28,43	0,35	1,24%	28,74	28,74	28,3767	2.491
26 Ott 2024	28,0808	-0,73	-2,53%	28,84	29,01	28,03	5.506
25 Ott 2024	28,81	0,32	1,12%	28,74	28,81	28,55	792
24 Ott 2024	28,4906	-1,39	-4,64%	29,29	29,29	28,4906	683
23 Ott 2024	29,8758	-0,57	-1,89%	29,85	29,8758	29,85	69