Dati storici Invesco Galaxy Bitcoin ETF - BTCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	81,63	93,14	80,9642	87,18	339.432	5,37	6,58%
1 Mese	99,57	100,14	80,9642	90,70	365.128	-12,57	-12,62%
3 Mesi	100,26	108,26	80,9642	95,93	298.001	-13,26	-13,23%
6 Mesi	55,40	108,26	54,90	88,91	234.017	31,60	57,04%
1 Anno	67,45	108,26	49,51	74,88	282.442	19,55	28,98%
3 Anni	48,13	108,26	38,56	68,49	333.017	38,87	80,76%
5 Anni	48,13	108,26	38,56	68,49	333.017	38,87	80,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	86,82	-2,06	-2,32%	88,94	90,88	86,26	288.302
07 Mar 2025	88,88	-1,40	-1,55%	89,80	91,245	87,60	173.309
06 Mar 2025	90,28	3,61	4,17%	89,55	90,34	87,1708	404.322
05 Mar 2025	86,67	0,79	0,92%	82,53	88,69	81,57	510.258
04 Mar 2025	85,88	1,83	2,18%	93,10	93,14	85,00	337.174
01 Mar 2025	84,05	0,86	1,03%	81,63	84,98	80,9642	272.099
28 Feb 2025	83,19	-0,94	-1,12%	86,12	86,12	82,33	311.398
27 Feb 2025	84,13	-3,83	-4,35%	85,65	88,17	82,00	463.344
26 Feb 2025	87,96	-5,84	-6,23%	89,00	89,00	85,55	1.554.570
25 Feb 2025	93,80	-0,92	-0,97%	95,26	95,605	93,50	105.360
22 Feb 2025	94,72	-3,65	-3,71%	99,03	99,21	94,49	379.680
21 Feb 2025	98,37	2,42	2,52%	97,66	98,61	96,69	86.872
20 Feb 2025	95,95	1,99	2,12%	96,17	96,52	95,21	82.173
19 Feb 2025	93,96	-3,26	-3,35%	96,40	96,49	93,12	270.991
15 Feb 2025	97,22	1,08	1,12%	96,41	98,88	96,21	137.314
14 Feb 2025	96,14	-0,72	-0,74%	95,81	96,27	95,00	123.809
13 Feb 2025	96,86	1,78	1,87%	94,55	97,48	94,38	320.366
12 Feb 2025	95,08	-2,09	-2,15%	96,73	97,16	94,63	220.798
11 Feb 2025	97,17	1,50	1,57%	97,70	97,84	96,73	931.254