Dati storici Invesco Galaxy Ethereum ... - QETH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,83	22,42	18,13	19,26	28.637	-2,49	-11,41%
1 Mese	26,48	28,22	18,13	22,48	31.072	-7,14	-26,96%
3 Mesi	33,23	37,36	18,13	28,15	27.779	-13,89	-41,80%
6 Mesi	23,05	41,01	18,13	29,19	36.575	-3,71	-16,10%
1 Anno	35,16	41,01	18,13	29,08	45.053	-15,82	-44,99%
3 Anni	35,16	41,01	18,13	29,08	45.053	-15,82	-44,99%
5 Anni	35,16	41,01	18,13	29,08	45.053	-15,82	-44,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	19,34	0,87	4,71%	18,98	19,3498	18,96	25.329
13 Mar 2025	18,47	-0,26	-1,39%	18,955	18,955	18,21	12.566
12 Mar 2025	18,73	-0,71	-3,65%	19,06	19,072	18,58	10.500
11 Mar 2025	19,44	0,78	4,18%	19,19	19,52	18,41	48.359
10 Mar 2025	18,66	-2,85	-13,25%	21,09	21,09	18,13	54.094
08 Mar 2025	21,51	-0,47	-2,14%	21,83	22,42	21,41	17.668
07 Mar 2025	21,98	-0,29	-1,30%	22,45	22,57	21,751	10.502
06 Mar 2025	22,27	0,89	4,16%	21,98	22,285	21,65	20.966
05 Mar 2025	21,38	0,17	0,80%	20,61	21,795	19,92	32.232
04 Mar 2025	21,21	-0,92	-4,16%	23,56	23,669	20,96	77.751
01 Mar 2025	22,13	-0,34	-1,51%	21,63	22,41	21,40	74.436
28 Feb 2025	22,47	-0,83	-3,56%	23,42	23,455	22,41	30.354
27 Feb 2025	23,30	-1,55	-6,22%	23,78	24,4344	22,75	36.933
26 Feb 2025	24,845	-1,55	-5,85%	24,05	24,9494	23,70	36.769
25 Feb 2025	26,39	0,21	0,80%	26,68	26,775	26,3062	17.846
22 Feb 2025	26,18	-1,25	-4,56%	28,22	28,22	26,18	54.376
21 Feb 2025	27,43	0,32	1,18%	27,61	27,6599	27,09	11.520
20 Feb 2025	27,11	0,84	3,20%	27,11	27,17	26,87	6.687
19 Feb 2025	26,27	-0,96	-3,53%	27,14	27,21	26,12	22.259