Dati storici Schwab Crypto Thematic ETF - STCE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	54,17	58,01	47,21	51,09	134.637	-5,12	-9,45%
1 Mese	49,62	58,94	47,21	52,63	96.389	-0,57	-1,15%
3 Mesi	36,66	58,94	33,172	49,96	53.045	12,39	33,80%
6 Mesi	38,80	58,94	29,1938	46,01	34.237	10,25	26,42%
1 Anno	31,63	58,94	24,636	42,02	26.348	17,42	55,07%
3 Anni	26,24	58,94	14,7252	36,38	15.565	22,81	86,93%
5 Anni	26,24	58,94	14,7252	36,38	15.565	22,81	86,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Dic 2024	48,86	1,50	3,17%	46,53	49,0987	46,391	209.558
20 Dic 2024	47,36	-2,32	-4,67%	51,32	51,63	47,21	242.934
19 Dic 2024	49,68	-5,04	-9,21%	54,54	54,93	48,86	141.517
18 Dic 2024	54,72	-1,23	-2,20%	56,73	56,73	53,94	85.451
17 Dic 2024	55,95	2,63	4,93%	54,77	58,01	54,06	129.409
14 Dic 2024	53,32	-0,45	-0,84%	54,17	54,7005	52,69	73.873
13 Dic 2024	53,77	-0,32	-0,59%	55,46	56,46	53,59	64.837
12 Dic 2024	54,09	1,90	3,64%	53,85	55,05	52,93	75.459
11 Dic 2024	52,19	-1,72	-3,19%	54,46	54,46	51,64	75.273
10 Dic 2024	53,91	-3,72	-6,45%	57,76	57,79	53,88	117.666
07 Dic 2024	57,63	3,18	5,84%	55,44	58,83	55,39	129.389
06 Dic 2024	54,45	-0,88	-1,59%	58,35	58,94	54,39	129.541
05 Dic 2024	55,33	3,13	6,00%	52,66	55,40	52,23	68.764
04 Dic 2024	52,20	-0,17	-0,32%	51,26	53,0447	50,90	37.094
03 Dic 2024	52,37	-1,11	-2,08%	53,88	54,22	51,91	80.159
29 Nov 2024	53,48	0,90	1,71%	53,56	56,02	53,3701	82.126
28 Nov 2024	52,58	4,12	8,50%	50,20	52,84	50,1311	54.129
27 Nov 2024	48,46	-3,32	-6,41%	50,50	51,0566	48,06	62.039
26 Nov 2024	51,78	-0,60	-1,15%	53,56	53,56	50,215	98.547
23 Nov 2024	52,38	2,71	5,46%	49,62	53,14	48,86	83.183