Dati storici Fidelity Wise Origin Bit... - FBTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	77,80	79,58	67,5001	71,81	4.465.212	-4,40	-5,66%
1 Mese	84,42	86,825	67,5001	76,41	5.035.437	-11,02	-13,05%
3 Mesi	83,13	93,78	67,5001	82,23	4.390.121	-9,73	-11,70%
6 Mesi	51,17	94,8056	50,25	75,44	5.113.318	22,23	43,44%
1 Anno	63,59	94,8056	43,50	64,17	5.980.571	9,81	15,43%
3 Anni	41,99	94,8056	33,77	60,41	6.818.406	31,41	74,80%
5 Anni	41,99	94,8056	33,77	60,41	6.818.406	31,41	74,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	73,93	3,95	5,64%	72,78	74,55	72,195	4.435.133
13 Mar 2025	69,98	-2,43	-3,36%	72,38	72,59	69,735	3.592.084
12 Mar 2025	72,41	-0,11	-0,15%	72,79	73,17	70,35	2.816.389
11 Mar 2025	72,52	3,54	5,13%	71,07	73,00	68,95	3.398.773
10 Mar 2025	68,98	-6,97	-9,18%	72,19	72,37	67,5001	7.226.205
08 Mar 2025	75,95	-1,82	-2,34%	77,80	79,58	75,50	5.689.206
07 Mar 2025	77,77	-1,26	-1,59%	78,56	79,89	76,59	4.099.589
06 Mar 2025	79,03	3,12	4,11%	78,34	79,10	76,45	3.670.104
05 Mar 2025	75,91	0,78	1,04%	72,26	77,61	71,11	5.313.785
04 Mar 2025	75,13	1,63	2,22%	81,42	81,47	74,30	6.741.590
01 Mar 2025	73,50	0,75	1,03%	71,44	74,37	70,76	5.416.894
28 Feb 2025	72,75	-0,87	-1,18%	75,27	75,39	72,0301	3.809.125
27 Feb 2025	73,62	-3,25	-4,23%	74,86	77,12	71,69	8.548.350
26 Feb 2025	76,87	-5,19	-6,32%	77,81	77,81	74,75	14.405.258
25 Feb 2025	82,06	-0,75	-0,91%	83,31	83,65	81,69	4.551.780
22 Feb 2025	82,81	-3,24	-3,77%	86,58	86,825	82,62	6.348.020
21 Feb 2025	86,05	2,07	2,46%	85,42	86,2999	84,4932	1.731.571
20 Feb 2025	83,98	1,79	2,18%	84,12	84,49	83,27	1.966.973
19 Feb 2025	82,19	-2,83	-3,33%	84,31	84,42	81,43	3.687.593