Dati storici Global X Blockchain and ... - BITS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	65,20	65,365	56,12	59,87	4.285	-3,43	-5,26%
1 Mese	66,05	70,68	56,12	62,72	5.338	-4,28	-6,48%
3 Mesi	54,17	75,06	53,56	65,71	11.696	7,60	14,03%
6 Mesi	39,75	75,06	39,02	58,41	11.181	22,02	55,40%
1 Anno	32,82	75,06	30,9701	54,34	6.898	28,95	88,21%
3 Anni	28,06	75,06	4,86	27,07	8.429	33,71	120,14%
5 Anni	28,06	75,06	4,86	27,07	8.429	33,71	120,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	61,77	1,42	2,35%	62,13	62,31	61,045	1.003
03 Mag 2024	60,35	3,35	5,88%	59,39	60,35	58,35	1.271
02 Mag 2024	57,00	-1,80	-3,06%	57,57	58,8127	56,12	9.839
01 Mag 2024	58,80	-4,09	-6,50%	61,05	61,65	58,80	1.658
30 Apr 2024	62,89	-2,11	-3,25%	63,93	63,94	62,3851	7.135
27 Apr 2024	65,00	-0,20	-0,31%	65,20	65,365	62,00	1.523
26 Apr 2024	65,20	-0,21	-0,32%	63,55	65,4917	63,00	4.785
25 Apr 2024	65,41	-2,33	-3,44%	67,29	67,95	65,265	4.285
24 Apr 2024	67,74	2,23	3,40%	65,49	67,74	65,49	2.725
23 Apr 2024	65,51	3,25	5,22%	64,15	65,70	63,31	10.351
20 Apr 2024	62,26	1,42	2,33%	61,83	62,71	61,37	3.465
19 Apr 2024	60,84	2,22	3,79%	59,71	62,25	59,19	5.483
18 Apr 2024	58,62	-0,99	-1,66%	59,15	59,68	57,46	5.684
17 Apr 2024	59,61	-0,31	-0,52%	59,92	60,05	57,95	12.436
16 Apr 2024	59,92	-4,07	-6,36%	63,74	63,75	59,68	10.503
13 Apr 2024	63,99	-3,51	-5,20%	66,74	66,74	62,89	3.451
12 Apr 2024	67,4994	0,90	1,36%	67,29	67,64	66,67	3.319
11 Apr 2024	66,5958	0,69	1,04%	64,76	66,5958	64,20	2.558
10 Apr 2024	65,91	-2,85	-4,14%	67,28	67,82	65,83	7.869
09 Apr 2024	68,76	2,47	3,73%	70,68	70,68	68,19	5.524
06 Apr 2024	66,29	-1,04	-1,54%	66,05	66,86	65,93	2.890