Dati storici Invesco Galaxy Bitcoin ETF - BTCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	92,11	98,85	90,53	94,62	274.485	2,89	3,14%
1 Mese	69,19	99,74	68,71	89,18	251.989	25,81	37,30%
3 Mesi	56,95	99,74	55,52	76,46	169.861	38,05	66,81%
6 Mesi	69,77	99,74	49,70	67,22	205.308	25,23	36,16%
1 Anno	48,13	99,74	38,56	61,90	342.122	46,87	97,38%
3 Anni	48,13	99,74	38,56	61,90	342.122	46,87	97,38%
5 Anni	48,13	99,74	38,56	61,90	342.122	46,87	97,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	95,65	-1,36	-1,40%	96,04	97,45	94,32	357.102
29 Nov 2024	97,01	0,42	0,43%	97,40	98,85	97,00	89.879
28 Nov 2024	96,59	5,75	6,33%	94,48	97,40	94,1951	338.694
27 Nov 2024	90,84	-4,03	-4,25%	92,11	94,73	90,53	334.829
26 Nov 2024	94,87	-4,38	-4,41%	97,31	97,37	94,34	318.783
23 Nov 2024	99,25	1,12	1,14%	97,72	99,74	97,13	254.433
22 Nov 2024	98,13	3,73	3,95%	97,36	99,12	95,67	218.627
21 Nov 2024	94,40	1,86	2,00%	94,65	95,00	93,23	145.330
20 Nov 2024	92,545	0,91	0,99%	91,65	94,08	91,18	114.850
19 Nov 2024	91,64	0,21	0,23%	90,44	92,65	89,68	152.826
16 Nov 2024	91,43	4,01	4,59%	89,35	91,519	87,73	141.885
15 Nov 2024	87,42	-2,31	-2,57%	91,31	91,775	87,36	222.180
14 Nov 2024	89,725	0,18	0,21%	90,00	93,50	89,31	522.557
13 Nov 2024	89,54	2,56	2,94%	86,04	89,99	85,185	350.227
12 Nov 2024	86,98	10,19	13,27%	81,93	87,5336	81,69	366.760
09 Nov 2024	76,79	0,31	0,41%	76,29	77,37	75,72	197.716
08 Nov 2024	76,48	0,35	0,46%	74,94	76,94	74,65	156.788
07 Nov 2024	76,13	6,81	9,82%	74,24	76,55	73,48	366.457
06 Nov 2024	69,32	2,11	3,14%	69,19	70,425	68,71	195.792
05 Nov 2024	67,21	-1,96	-2,83%	68,55	68,66	67,09	164.457