Dati storici iShares Bitcoin Trust ETF - IBIT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	51,99	55,66	49,70	52,17	62.625.660	3,57	6,87%
1 Mese	38,47	55,66	37,47	46,11	58.430.419	17,09	44,42%
3 Mesi	34,30	55,66	30,24	41,16	36.968.551	21,26	61,98%
6 Mesi	40,465	55,66	28,34	38,81	31.094.281	15,10	37,30%
1 Anno	21,93	55,66	21,93	37,44	28.136.009	33,63	153,35%
3 Anni	24,75	55,66	21,33	37,44	12.775.448	30,81	124,48%
5 Anni	24,75	55,66	21,33	37,44	12.775.448	30,81	124,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	53,72	1,02	1,94%	53,88	54,17	53,06	69.733.366
20 Nov 2024	52,70	0,56	1,07%	52,16	53,66	51,91	80.654.324
19 Nov 2024	52,14	0,01	0,02%	51,50	52,8053	51,04	61.163.942
16 Nov 2024	52,13	2,40	4,83%	50,84	52,15	49,925	46.679.712
15 Nov 2024	49,73	-1,31	-2,57%	51,99	52,30	49,70	60.074.425
14 Nov 2024	51,04	-0,01	-0,02%	51,24	53,255	50,86	102.949.725
13 Nov 2024	51,05	1,48	2,99%	49,02	51,26	48,515	77.042.589
12 Nov 2024	49,57	5,88	13,46%	46,66	49,89	46,53	95.338.726
09 Nov 2024	43,69	0,09	0,21%	43,44	44,09	43,10	44.030.647
08 Nov 2024	43,60	0,20	0,46%	42,71	43,84	42,47	40.433.320
07 Nov 2024	43,40	3,89	9,85%	42,32	43,63	41,86	93.311.858
06 Nov 2024	39,51	1,26	3,29%	39,43	40,13	39,11	35.100.196
05 Nov 2024	38,25	-1,12	-2,84%	39,03	39,12	38,1701	35.976.532
01 Nov 2024	39,37	-0,41	-1,03%	39,925	40,79	39,10	49.767.386
31 Ott 2024	39,78	-1,10	-2,69%	40,98	41,01	39,725	47.731.144
30 Ott 2024	40,88	-0,45	-1,09%	40,88	41,28	40,6215	31.678.542
29 Ott 2024	41,33	1,66	4,18%	40,56	41,96	40,36	81.294.868
28 Ott 2024	39,67	1,66	4,37%	39,25	39,84	38,95	54.044.755
26 Ott 2024	38,01	-0,86	-2,21%	38,72	39,20	37,47	51.392.384
25 Ott 2024	38,87	1,06	2,80%	38,47	38,92	38,30	26.937.356
24 Ott 2024	37,81	-0,60	-1,56%	37,86	38,08	37,09	25.696.838
23 Ott 2024	38,41	-0,16	-0,41%	38,18	38,55	37,8909	23.871.758
22 Ott 2024	38,57	-0,50	-1,28%	38,64	38,67	38,02	28.700.627