Dati storici Invesco Galaxy Bitcoin ETF - BTCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	64,36	71,33	64,04	67,16	183.841	4,94	7,68%
1 Mese	66,10	71,33	56,5759	62,54	242.599	3,20	4,84%
3 Mesi	60,28	73,61	56,5759	66,31	547.564	9,02	14,96%
6 Mesi	48,13	73,61	38,56	59,07	554.290	21,17	43,99%
1 Anno	48,13	73,61	38,56	59,07	554.290	21,17	43,99%
3 Anni	48,13	73,61	38,56	59,07	554.290	21,17	43,99%
5 Anni	48,13	73,61	38,56	59,07	554.290	21,17	43,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	69,30	-0,85	-1,21%	71,00	71,33	69,19	166.153
21 Mag 2024	70,15	3,00	4,47%	67,10	70,21	66,83	107.923
18 Mag 2024	67,15	1,89	2,90%	66,47	67,59	65,935	139.121
17 Mag 2024	65,26	-0,86	-1,30%	66,10	66,50	64,68	177.639
16 Mag 2024	66,12	4,51	7,32%	64,36	66,56	64,04	328.370
15 Mag 2024	61,61	-1,59	-2,52%	62,01	62,24	61,13	100.448
14 Mag 2024	63,20	2,50	4,12%	62,865	63,50	62,63	276.986
11 Mag 2024	60,70	-1,85	-2,96%	62,91	63,18	60,195	260.173
10 Mag 2024	62,55	0,38	0,61%	61,34	62,74	60,91	97.756
09 Mag 2024	62,17	-0,94	-1,49%	62,06	62,75	61,78	64.961
08 Mag 2024	63,11	-0,08	-0,13%	63,62	64,37	62,86	149.868
07 Mag 2024	63,19	0,96	1,54%	63,70	64,27	62,81	206.529
04 Mag 2024	62,23	2,76	4,64%	61,34	62,33	61,28	558.025
03 Mag 2024	59,47	2,56	4,50%	58,82	59,60	58,32	437.103
02 Mag 2024	56,91	-2,11	-3,58%	57,64	59,40	56,5759	406.343
01 Mag 2024	59,02	-3,90	-6,20%	61,20	61,43	58,93	438.110
30 Apr 2024	62,92	-0,85	-1,33%	62,54	63,19	61,72	106.916
27 Apr 2024	63,77	-0,98	-1,51%	63,81	64,77	63,3218	297.792
26 Apr 2024	64,75	0,89	1,39%	63,17	64,91	63,01	172.146
25 Apr 2024	63,86	-2,66	-4,00%	66,10	66,36	63,7932	334.437
24 Apr 2024	66,52	-0,05	-0,08%	66,23	67,2028	66,20	142.304
23 Apr 2024	66,57	2,21	3,43%	66,17	66,95	65,78	246.316