Dati storici iShares Ethereum Trust ETF - ETHA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,19	25,54	22,82	23,55	7.687.759	0,9907	4,10%
1 Mese	19,19	25,6151	18,18	22,63	6.317.411	5,99	31,22%
3 Mesi	19,49	25,6151	16,73	21,18	3.512.056	5,69	29,20%
6 Mesi	26,59	26,61	16,61	21,51	3.834.335	-1,41	-5,30%
1 Anno	26,59	26,61	16,61	21,51	3.834.335	-1,41	-5,30%
3 Anni	26,59	26,61	16,61	21,51	3.834.335	-1,41	-5,30%
5 Anni	26,59	26,61	16,61	21,51	3.834.335	-1,41	-5,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	23,30	-0,25	-1,06%	23,74	23,7799	22,96	6.442.643
20 Nov 2024	23,55	-0,40	-1,67%	23,48	23,875	23,40	7.358.752
19 Nov 2024	23,95	0,56	2,39%	23,49	24,26	23,275	8.633.429
16 Nov 2024	23,39	-0,08	-0,34%	23,25	23,415	22,82	9.148.764
15 Nov 2024	23,47	-0,54	-2,25%	24,17	24,24	23,20	7.464.380
14 Nov 2024	24,01	-0,91	-3,65%	24,53	25,34	23,70	11.572.664
13 Nov 2024	24,92	-0,59	-2,31%	24,77	25,10	24,36	9.705.583
12 Nov 2024	25,51	3,18	14,24%	24,05	25,6151	23,95	14.994.767
09 Nov 2024	22,33	0,29	1,32%	22,43	22,68	21,955	9.583.553
08 Nov 2024	22,04	1,59	7,78%	21,36	22,115	21,101	9.096.562
07 Nov 2024	20,45	2,08	11,32%	19,94	20,53	19,80	7.754.288
06 Nov 2024	18,37	0,04	0,22%	18,62	18,78	18,18	2.647.813
05 Nov 2024	18,33	-0,71	-3,73%	18,64	18,64	18,20	2.610.633
01 Nov 2024	19,04	0,02	0,11%	19,21	19,59	18,79	1.902.013
31 Ott 2024	19,02	-1,11	-5,51%	19,90	19,90	18,97	3.817.438
30 Ott 2024	20,13	0,22	1,10%	20,39	20,64	20,11	3.649.643
29 Ott 2024	19,91	0,91	4,79%	19,865	20,3502	19,78	5.044.089
28 Ott 2024	19,00	0,27	1,44%	19,17	19,21	18,84	2.298.101
26 Ott 2024	18,73	-0,52	-2,70%	19,20	19,445	18,58	3.023.420
25 Ott 2024	19,25	0,22	1,16%	19,19	19,2833	18,99	1.371.114
24 Ott 2024	19,03	-0,88	-4,42%	19,54	19,58	18,54	2.891.968
23 Ott 2024	19,91	-0,40	-1,97%	19,93	20,025	19,74	1.851.209
22 Ott 2024	20,31	0,19	0,94%	20,41	20,41	20,12	2.307.118