Dati storici Schwab Crypto Thematic ETF - STCE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,92	42,75	35,7985	38,75	87.574	1,01	2,60%
1 Mese	48,12	50,33	35,7985	44,63	81.181	-8,19	-17,02%
3 Mesi	53,85	58,01	35,7985	47,75	88.912	-13,92	-25,85%
6 Mesi	30,96	58,94	29,5499	47,88	59.888	8,97	28,97%
1 Anno	36,93	58,94	29,1938	45,21	38.704	3,00	8,12%
3 Anni	26,24	58,94	14,7252	39,55	20.598	13,69	52,17%
5 Anni	26,24	58,94	14,7252	39,55	20.598	13,69	52,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	39,93	1,85	4,86%	38,40	39,95	37,93	54.993
05 Mar 2025	38,08	-0,27	-0,70%	37,14	39,27	35,7985	115.971
04 Mar 2025	38,35	-1,53	-3,84%	42,67	42,75	37,9605	140.347
01 Mar 2025	39,88	1,32	3,42%	38,01	40,05	37,8106	91.528
28 Feb 2025	38,56	-0,77	-1,96%	40,81	41,58	38,50	29.347
27 Feb 2025	39,33	0,39	1,00%	38,92	40,18	38,87	60.676
26 Feb 2025	38,94	-3,43	-8,10%	40,86	41,17	38,05	84.046
25 Feb 2025	42,37	-1,89	-4,27%	44,63	44,63	41,71	53.760
22 Feb 2025	44,26	-3,36	-7,06%	48,15	48,55	44,25	121.631
21 Feb 2025	47,62	-0,58	-1,20%	48,46	48,628	46,57	88.726
20 Feb 2025	48,20	-0,35	-0,72%	48,72	49,19	48,06	31.736
19 Feb 2025	48,55	-1,04	-2,09%	49,69	49,69	48,22	84.035
15 Feb 2025	49,585	0,05	0,11%	49,63	49,93	49,165	47.742
14 Feb 2025	49,53	1,54	3,21%	48,32	49,58	47,73	90.479
13 Feb 2025	47,99	0,80	1,70%	46,50	48,21	46,3206	68.221
12 Feb 2025	47,19	-1,90	-3,87%	48,66	49,02	47,17	57.267
11 Feb 2025	49,09	0,42	0,86%	49,39	49,52	48,87	89.663
08 Feb 2025	48,67	0,70	1,46%	48,97	50,33	48,40	137.370
07 Feb 2025	47,97	0,07	0,15%	48,35	49,53	47,29	80.454