PLUS1
Serie storiche Wrapped BTC
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | 27.780,40 | -405,84 | -1,44% | 28.112,20 | 28.541,35 | 26.939,70 | 9,00 |
| 20 Mar 2023 | 28.186,24 | 1.202,04 | 4,45% | 27.000,80 | 28.773,20 | 26.800,00 | 10,00 |
| 19 Mar 2023 | 26.984,20 | -287,77 | -1,06% | 27.409,30 | 28.160,00 | 22.600,00 | 10,00 |
| 18 Mar 2023 | 27.271,97 | 2.248,86 | 8,99% | 25.065,40 | 27.777,13 | 24.952,88 | 14,00 |
| 17 Mar 2023 | 25.023,11 | 608,21 | 2,49% | 24.354,34 | 25.186,90 | 24.229,53 | 3,00 |
| 16 Mar 2023 | 24.414,90 | -306,72 | -1,24% | 24.731,30 | 25.417,76 | 23.600,40 | 3,00 |
| 15 Mar 2023 | 24.721,62 | 602,40 | 2,50% | 24.128,57 | 26.706,10 | 23.991,37 | 15,00 |
| 14 Mar 2023 | 24.119,22 | 2.090,68 | 9,49% | 22.194,70 | 24.504,90 | 21.601,70 | 25,00 |
| 13 Mar 2023 | 22.028,54 | 1.458,43 | 7,09% | 20.617,90 | 22.273,75 | 19.697,90 | 17,00 |
| 12 Mar 2023 | 20.570,11 | 293,21 | 1,45% | 20.300,00 | 21.613,60 | 19.620,70 | 31,00 |
| 11 Mar 2023 | 20.276,90 | -33,90 | -0,17% | 20.320,15 | 20.816,10 | 19.575,59 | 11,00 |
| 10 Mar 2023 | 20.310,80 | -1.414,73 | -6,51% | 21.697,33 | 21.806,09 | 20.075,70 | 10,00 |
| 09 Mar 2023 | 21.725,53 | -479,78 | -2,16% | 22.195,25 | 22.856,20 | 21.622,28 | 5,00 |
| 08 Mar 2023 | 22.205,31 | -183,28 | -0,82% | 22.377,00 | 22.519,86 | 21.979,30 | 5,00 |
| 07 Mar 2023 | 22.388,59 | -25,35 | -0,11% | 22.404,07 | 22.956,10 | 22.262,09 | 4,00 |
| 06 Mar 2023 | 22.413,94 | 409,24 | 1,86% | 22.337,40 | 22.992,30 | 22.000,00 | 4,00 |
| 05 Mar 2023 | 22.004,70 | -393,42 | -1,76% | 22.361,49 | 22.648,10 | 22.004,70 | 0,00 |
| 04 Mar 2023 | 22.398,12 | -1.102,90 | -4,69% | 23.468,05 | 23.477,33 | 22.069,19 | 4,00 |
| 03 Mar 2023 | 23.501,02 | -155,85 | -0,66% | 23.656,87 | 24.039,90 | 23.212,32 | 3,00 |
| 02 Mar 2023 | 23.656,87 | 524,68 | 2,27% | 23.127,78 | 24.582,90 | 23.037,00 | 4,00 |
| 01 Mar 2023 | 23.132,19 | -385,21 | -1,64% | 23.474,48 | 24.515,80 | 23.028,70 | 2,00 |
| 28 Feb 2023 | 23.517,40 | -24,06 | -0,10% | 23.553,00 | 23.921,67 | 23.145,30 | 4,00 |
| 27 Feb 2023 | 23.541,46 | 396,82 | 1,71% | 23.175,04 | 24.684,10 | 23.060,51 | 3,00 |
| 26 Feb 2023 | 23.144,64 | -12,63 | -0,05% | 23.190,80 | 23.377,20 | 22.781,13 | 2,00 |
| 25 Feb 2023 | 23.157,27 | -787,08 | -3,29% | 23.952,20 | 24.124,00 | 22.930,96 | 4,00 |
| 24 Feb 2023 | 23.944,35 | -195,14 | -0,81% | 24.193,40 | 25.299,90 | 23.658,26 | 4,00 |
| 23 Feb 2023 | 24.139,49 | -258,04 | -1,06% | 24.455,82 | 24.600,00 | 23.585,36 | 5,00 |
| 22 Feb 2023 | 24.397,53 | -392,30 | -1,58% | 24.822,42 | 25.231,19 | 22.791,40 | 3,00 |
| 21 Feb 2023 | 24.789,83 | 411,84 | 1,69% | 24.321,28 | 25.093,04 | 23.860,14 | 5,00 |
| 20 Feb 2023 | 24.377,99 | -254,03 | -1,03% | 24.632,02 | 25.151,49 | 24.263,65 | 6,00 |
| 19 Feb 2023 | 24.632,02 | 67,22 | 0,27% | 24.544,15 | 24.823,40 | 22.926,40 | 2,00 |
| 18 Feb 2023 | 24.564,80 | 910,18 | 3,85% | 23.341,21 | 38.924,80 | 23.100,40 | 7,00 |
| 17 Feb 2023 | 23.654,62 | -635,23 | -2,62% | 24.428,16 | 25.154,48 | 23.646,91 | 14,00 |
| 16 Feb 2023 | 24.289,85 | 2.053,97 | 9,24% | 22.200,73 | 24.379,14 | 21.311,50 | 4,00 |
| 15 Feb 2023 | 22.235,88 | 435,13 | 2,00% | 21.775,59 | 22.342,16 | 21.614,92 | 3,00 |
| 14 Feb 2023 | 21.800,75 | 36,64 | 0,17% | 21.798,41 | 21.894,70 | 21.361,70 | 3,00 |
| 13 Feb 2023 | 21.764,11 | -82,96 | -0,38% | 21.400,80 | 22.076,23 | 21.400,80 | 1,00 |
| 12 Feb 2023 | 21.847,07 | 204,06 | 0,94% | 21.612,76 | 21.953,60 | 20.908,20 | 2,00 |
| 11 Feb 2023 | 21.643,01 | -178,89 | -0,82% | 21.821,90 | 22.067,60 | 20.000,00 | 11,00 |
| 10 Feb 2023 | 21.821,90 | -1.125,50 | -4,90% | 22.980,19 | 23.002,69 | 21.709,10 | 7,00 |
| 09 Feb 2023 | 22.947,40 | -331,57 | -1,42% | 23.254,68 | 23.432,01 | 22.657,27 | 2,00 |
| 08 Feb 2023 | 23.278,97 | 554,59 | 2,44% | 22.724,38 | 23.325,68 | 22.082,10 | 7,00 |
| 07 Feb 2023 | 22.724,38 | -206,42 | -0,90% | 22.938,50 | 23.900,00 | 22.302,30 | 12,00 |
| 06 Feb 2023 | 22.930,80 | -352,93 | -1,52% | 23.293,97 | 24.688,00 | 22.759,22 | 2,00 |
| 05 Feb 2023 | 23.283,73 | -203,16 | -0,86% | 23.533,30 | 23.574,01 | 23.258,22 | 4,00 |
| 04 Feb 2023 | 23.486,89 | -219,11 | -0,92% | 23.535,40 | 24.884,90 | 23.225,82 | 2,00 |
| 03 Feb 2023 | 23.706,00 | 19,29 | 0,08% | 23.706,00 | 25.200,00 | 23.438,70 | 3,00 |
| 02 Feb 2023 | 23.686,71 | 592,35 | 2,56% | 23.106,50 | 23.791,59 | 22.796,42 | 3,00 |
| 01 Feb 2023 | 23.094,36 | 325,02 | 1,43% | 22.790,15 | 23.248,29 | 18.900,20 | 3,00 |
| 31 Gen 2023 | 22.769,34 | -965,28 | -4,07% | 23.721,82 | 24.270,60 | 22.462,98 | 43,00 |
| 30 Gen 2023 | 23.734,62 | 783,03 | 3,41% | 22.963,89 | 41.392,00 | 22.925,21 | 9,00 |
| 29 Gen 2023 | 22.951,59 | -72,20 | -0,31% | 23.015,12 | 23.170,70 | 22.836,84 | 7,00 |
| 28 Gen 2023 | 23.023,79 | 41,19 | 0,18% | 23.000,05 | 23.400,00 | 22.512,60 | 9,00 |
| 27 Gen 2023 | 22.982,60 | -118,60 | -0,51% | 23.070,97 | 24.215,80 | 22.731,81 | 4,00 |
| 26 Gen 2023 | 23.101,20 | 599,70 | 2,67% | 22.574,30 | 23.719,14 | 22.294,25 | 5,00 |
| 25 Gen 2023 | 22.501,50 | -387,02 | -1,69% | 22.882,62 | 23.108,60 | 22.408,69 | 11,00 |
| 24 Gen 2023 | 22.888,52 | 199,48 | 0,88% | 22.639,70 | 23.062,53 | 21.721,80 | 30,00 |
| 23 Gen 2023 | 22.689,04 | -45,89 | -0,20% | 22.714,19 | 23.630,50 | 21.773,90 | 12,00 |
| 22 Gen 2023 | 22.734,93 | 118,62 | 0,52% | 22.574,82 | 24.076,00 | 22.000,10 | 15,00 |
| 21 Gen 2023 | 22.616,31 | 1.568,02 | 7,45% | 21.059,96 | 22.654,90 | 20.108,10 | 6,00 |
| 20 Gen 2023 | 21.048,29 | 351,31 | 1,70% | 20.662,61 | 21.710,20 | 20.640,90 | 5,00 |
| 19 Gen 2023 | 20.696,98 | -447,12 | -2,11% | 21.133,13 | 21.600,00 | 20.371,20 | 5,00 |
| 18 Gen 2023 | 21.144,10 | -25,67 | -0,12% | 21.159,07 | 21.554,99 | 20.861,44 | 3,00 |
| 17 Gen 2023 | 21.169,77 | 276,91 | 1,33% | 21.120,89 | 21.901,40 | 20.632,60 | 8,00 |
| 16 Gen 2023 | 20.892,86 | -107,05 | -0,51% | 20.966,10 | 22.479,90 | 19.987,00 | 7,00 |
| 15 Gen 2023 | 20.999,91 | 1.215,60 | 6,14% | 19.841,31 | 21.267,78 | 19.841,31 | 19,00 |
| 14 Gen 2023 | 19.784,31 | 933,92 | 4,95% | 18.841,01 | 19.910,56 | 16.538,20 | 14,00 |
| 13 Gen 2023 | 18.850,39 | 980,80 | 5,49% | 17.891,72 | 19.068,24 | 15.900,00 | 9,00 |
| 12 Gen 2023 | 17.869,59 | 448,58 | 2,57% | 18.119,00 | 18.119,00 | 17.100,10 | 1,00 |
| 11 Gen 2023 | 17.421,01 | 222,53 | 1,29% | 17.189,01 | 17.489,79 | 17.156,90 | 6,00 |
| 10 Gen 2023 | 17.198,48 | 141,80 | 0,83% | 17.188,33 | 17.405,69 | 16.653,90 | 24,00 |
| 09 Gen 2023 | 17.056,68 | 125,63 | 0,74% | 16.933,41 | 17.060,09 | 16.191,30 | 4,00 |
| 08 Gen 2023 | 16.931,05 | -41,14 | -0,24% | 16.943,48 | 16.999,90 | 16.866,00 | 3,00 |
| 07 Gen 2023 | 16.972,19 | 160,85 | 0,96% | 16.804,01 | 17.028,08 | 16.660,70 | 2,00 |
| 06 Gen 2023 | 16.811,34 | -14,77 | -0,09% | 16.843,29 | 16.937,06 | 16.500,90 | 3,00 |
| 05 Gen 2023 | 16.826,11 | 178,51 | 1,07% | 16.645,30 | 18.638,50 | 16.600,00 | 5,00 |
| 04 Gen 2023 | 16.647,60 | -20,47 | -0,12% | 16.619,75 | 16.762,10 | 15.963,40 | 3,00 |
| 03 Gen 2023 | 16.668,07 | 98,26 | 0,59% | 16.673,30 | 16.752,51 | 16.490,90 | 21,00 |
| 02 Gen 2023 | 16.569,81 | 56,41 | 0,34% | 16.513,40 | 16.594,20 | 13.966,40 | 4,00 |
| 01 Gen 2023 | 16.513,40 | -60,10 | -0,36% | 16.562,40 | 16.635,53 | 9.449,00 | 12,00 |
| 31 Dic 2022 | 16.573,50 | -9,90 | -0,06% | 16.583,40 | 16.871,47 | 16.000,10 | 8,00 |
| 30 Dic 2022 | 16.583,40 | 122,85 | 0,75% | 16.464,40 | 16.595,29 | 16.114,90 | 10,00 |
| 29 Dic 2022 | 16.460,55 | -175,45 | -1,05% | 16.631,83 | 16.999,90 | 16.077,80 | 22,00 |
| 28 Dic 2022 | 16.636,00 | -240,79 | -1,43% | 16.902,99 | 16.907,80 | 16.000,10 | 19,00 |
| 27 Dic 2022 | 16.876,79 | 62,79 | 0,37% | 16.826,50 | 16.883,18 | 16.773,51 | 1,00 |
| 26 Dic 2022 | 16.814,00 | -31,20 | -0,19% | 16.835,00 | 16.999,70 | 16.697,80 | 1,00 |
| 25 Dic 2022 | 16.845,20 | 37,81 | 0,22% | 16.791,60 | 17.099,90 | 16.729,50 | 1,00 |
| 24 Dic 2022 | 16.807,39 | 7,49 | 0,04% | 16.801,60 | 18.000,00 | 16.335,00 | 1,00 |
| 23 Dic 2022 | 16.799,90 | 9,30 | 0,06% | 16.821,03 | 17.422,20 | 16.557,80 | 3,00 |
| 22 Dic 2022 | 16.790,60 | -81,50 | -0,48% | 16.848,52 | 16.929,94 | 16.717,82 | 4,00 |