Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche GraniteShares ETF Trust ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 14,14 | -2,64 | -15,73% | 16,21 | 16,40 | 14,00 | 6.269.484 |
| 27 Mar 2025 | 16,78 | -1,02 | -5,73% | 17,6346 | 18,02 | 16,61 | 5.240.883 |
| 26 Mar 2025 | 17,80 | -1,93 | -9,78% | 19,53 | 20,0699 | 17,46 | 5.073.360 |
| 25 Mar 2025 | 19,73 | 0,22 | 1,13% | 19,39 | 20,28 | 18,65 | 6.519.980 |
| 24 Mar 2025 | 19,51 | 2,33 | 13,56% | 18,55 | 19,56 | 17,98 | 7.250.246 |
| 21 Mar 2025 | 17,18 | -0,10 | -0,58% | 16,39 | 17,33 | 16,05 | 4.838.025 |
| 20 Mar 2025 | 17,28 | 0,08 | 0,47% | 16,525 | 17,92 | 16,48 | 4.568.434 |
| 19 Mar 2025 | 17,20 | 1,51 | 9,62% | 16,30 | 17,85 | 16,0001 | 5.078.578 |
| 18 Mar 2025 | 15,69 | -1,41 | -8,25% | 16,37 | 16,6318 | 15,30 | 5.220.279 |
| 17 Mar 2025 | 17,10 | 1,03 | 6,41% | 15,90 | 17,87 | 15,69 | 6.331.635 |
| 14 Mar 2025 | 16,07 | 0,87 | 5,72% | 16,28 | 16,7164 | 15,44 | 6.574.653 |
| 13 Mar 2025 | 15,20 | -2,62 | -14,70% | 17,23 | 17,28 | 15,11 | 9.110.944 |
| 12 Mar 2025 | 17,82 | 0,01 | 0,06% | 18,55 | 19,20 | 16,36 | 5.254.847 |
| 11 Mar 2025 | 17,81 | 2,12 | 13,51% | 16,77 | 18,5052 | 16,38 | 5.388.099 |
| 10 Mar 2025 | 15,69 | -8,39 | -34,84% | 21,51 | 21,78 | 15,14 | 8.636.262 |
| 08 Mar 2025 | 24,08 | 0,58 | 2,47% | 23,60 | 25,16 | 21,82 | 5.702.923 |
| 07 Mar 2025 | 23,50 | -1,92 | -7,55% | 23,63 | 26,289 | 23,22 | 4.737.737 |
| 06 Mar 2025 | 25,42 | 2,19 | 9,43% | 23,88 | 25,50 | 22,2268 | 6.427.720 |
| 05 Mar 2025 | 23,23 | 1,38 | 6,32% | 20,76 | 24,58 | 19,1101 | 7.576.818 |
| 04 Mar 2025 | 21,85 | -2,14 | -8,92% | 27,70 | 27,905 | 21,29 | 11.502.186 |
| 01 Mar 2025 | 23,99 | 1,52 | 6,76% | 21,84 | 24,18 | 20,8803 | 5.055.402 |
| 28 Feb 2025 | 22,47 | -1,04 | -4,42% | 24,65 | 25,40 | 22,3247 | 5.465.178 |
| 27 Feb 2025 | 23,51 | 0,06 | 0,26% | 23,49 | 24,7174 | 22,4004 | 5.860.723 |
| 26 Feb 2025 | 23,45 | -3,44 | -12,79% | 25,17 | 25,86 | 21,67 | 10.017.620 |
| 25 Feb 2025 | 26,89 | -2,07 | -7,15% | 30,00 | 30,10 | 26,02 | 8.307.777 |
| 22 Feb 2025 | 28,96 | -5,79 | -16,66% | 37,52 | 37,72 | 28,7704 | 12.697.448 |
| 21 Feb 2025 | 34,75 | -0,61 | -1,73% | 35,92 | 36,20 | 33,03 | 4.409.450 |
| 20 Feb 2025 | 35,36 | -1,66 | -4,48% | 37,38 | 37,61 | 35,0214 | 4.693.853 |
| 19 Feb 2025 | 37,02 | -2,85 | -7,15% | 41,12 | 41,12 | 35,84 | 5.856.785 |
| 15 Feb 2025 | 39,87 | -7,61 | -16,03% | 44,36 | 45,3098 | 39,75 | 11.644.813 |
| 14 Feb 2025 | 47,48 | 6,79 | 16,69% | 43,50 | 48,7713 | 42,9191 | 10.234.678 |
| 13 Feb 2025 | 40,69 | 2,25 | 5,85% | 37,68 | 41,50 | 37,40 | 4.020.657 |
| 12 Feb 2025 | 38,44 | -3,93 | -9,28% | 41,31 | 42,05 | 38,102 | 3.321.591 |
| 11 Feb 2025 | 42,37 | 1,54 | 3,77% | 42,475 | 44,00 | 40,78 | 3.619.876 |
| 08 Feb 2025 | 40,83 | 1,18 | 2,98% | 40,49 | 43,12 | 40,00 | 4.039.707 |
| 07 Feb 2025 | 39,65 | -1,47 | -3,57% | 42,31 | 43,89 | 39,245 | 2.601.836 |
| 06 Feb 2025 | 41,12 | -1,60 | -3,75% | 43,61 | 44,30 | 41,03 | 2.294.528 |
| 05 Feb 2025 | 42,72 | -1,16 | -2,64% | 43,26 | 45,46 | 42,17 | 3.031.597 |
| 04 Feb 2025 | 43,88 | -2,41 | -5,21% | 40,15 | 45,30 | 39,2708 | 5.242.423 |
| 01 Feb 2025 | 46,29 | -3,11 | -6,30% | 49,31 | 50,55 | 44,8103 | 3.262.219 |
| 31 Gen 2025 | 49,40 | 3,18 | 6,88% | 47,04 | 51,02 | 47,04 | 3.638.002 |
| 30 Gen 2025 | 46,22 | 2,79 | 6,42% | 43,52 | 47,3299 | 42,00 | 3.301.571 |
| 29 Gen 2025 | 43,43 | 1,05 | 2,48% | 43,27 | 44,39 | 41,70 | 2.856.733 |
| 28 Gen 2025 | 42,38 | -6,58 | -13,44% | 44,27 | 46,22 | 38,11 | 8.017.644 |
| 25 Gen 2025 | 48,96 | 0,74 | 1,53% | 49,64 | 53,0629 | 48,80 | 5.561.574 |
| 24 Gen 2025 | 48,22 | 0,00 | 0,00% | 48,22 | 48,22 | 48,22 | 0 |
| 23 Gen 2025 | 48,22 | 0,43 | 0,90% | 46,60 | 49,25 | 45,25 | 4.430.214 |
| 22 Gen 2025 | 47,79 | -0,38 | -0,79% | 49,10 | 50,66 | 41,19 | 9.489.486 |
| 18 Gen 2025 | 48,17 | 4,17 | 9,48% | 47,21 | 49,71 | 46,45 | 5.894.646 |
| 17 Gen 2025 | 44,00 | 2,00 | 4,76% | 41,89 | 45,025 | 39,90 | 3.493.245 |
| 16 Gen 2025 | 42,00 | 5,50 | 15,07% | 39,73 | 42,95 | 39,0822 | 5.396.773 |
| 15 Gen 2025 | 36,50 | 1,12 | 3,17% | 38,31 | 38,61 | 35,23 | 4.913.652 |
| 14 Gen 2025 | 35,38 | -2,21 | -5,88% | 34,16 | 35,44 | 32,31 | 5.144.898 |
| 11 Gen 2025 | 37,59 | -0,42 | -1,10% | 37,10 | 38,40 | 34,40 | 4.165.728 |
| 09 Gen 2025 | 38,01 | -1,29 | -3,28% | 38,94 | 40,05 | 35,86 | 4.428.308 |
| 08 Gen 2025 | 39,30 | -7,66 | -16,31% | 46,70 | 46,80 | 37,93 | 7.564.248 |
| 07 Gen 2025 | 46,96 | 5,25 | 12,59% | 44,40 | 48,65 | 42,05 | 6.768.773 |
| 04 Gen 2025 | 41,71 | 3,89 | 10,29% | 38,529 | 41,915 | 38,20 | 3.971.616 |
| 03 Gen 2025 | 37,82 | 2,53 | 7,17% | 37,60 | 39,26 | 36,095 | 5.429.627 |
| 01 Gen 2025 | 35,29 | -2,12 | -5,67% | 39,52 | 39,70 | 34,72 | 3.473.864 |
| 31 Dic 2024 | 37,41 | -3,20 | -7,88% | 38,96 | 38,98 | 35,09 | 6.104.511 |
