Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

iShares Bitcoin ETF

IBIT
36,02
0,00 (0,00%)
Pre Mercato
12:22:06Dati in Tempo Reale
Borsa: NEO
Tipo: Exchange Traded Fund (ETF)
Valuta: CAD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 36,02 1,76 5,14% 35,60 36,02 35,60 88.000
13 Mar 2025 34,26 -1,11 -3,14% 35,31 35,31 34,26 122.402
12 Mar 2025 35,37 -0,16 -0,45% 35,65 35,65 35,37 162.395
11 Mar 2025 35,53 1,80 5,34% 34,83 35,53 34,83 109.217
10 Mar 2025 33,73 -3,34 -9,01% 35,16 35,16 33,73 191.176
07 Mar 2025 37,07 -0,73 -1,93% 37,95 37,95 37,07 189.782
06 Mar 2025 37,80 -0,63 -1,64% 38,33 38,33 37,80 107.202
05 Mar 2025 38,43 1,21 3,25% 38,25 38,43 38,25 89.501
04 Mar 2025 37,22 0,28 0,76% 37,00 37,22 37,00 488.194
03 Mar 2025 36,94 0,87 2,41% 39,77 39,77 36,94 455.589
28 Feb 2025 36,07 0,42 1,18% 35,05 36,36 34,71 243.698
27 Feb 2025 35,65 -0,13 -0,36% 36,77 36,87 35,35 273.788
26 Feb 2025 35,78 -1,57 -4,20% 36,50 37,49 34,91 391.573
25 Feb 2025 37,35 -2,41 -6,06% 37,50 38,26 36,23 625.635
24 Feb 2025 39,76 -0,20 -0,50% 40,21 40,34 39,49 164.165
21 Feb 2025 39,96 -1,43 -3,45% 41,80 41,80 39,90 173.097
20 Feb 2025 41,39 0,88 2,17% 41,50 41,50 40,73 145.660
19 Feb 2025 40,51 1,00 2,53% 40,52 40,71 40,19 160.960
18 Feb 2025 39,51 -1,38 -3,37% 40,32 40,66 39,23 123.039
14 Feb 2025 40,89 0,41 1,01% 40,58 41,60 40,43 249.087
13 Feb 2025 40,48 -0,61 -1,48% 41,15 41,15 40,15 176.072
12 Feb 2025 41,09 0,77 1,91% 40,23 41,31 40,11 112.158
11 Feb 2025 40,32 -1,07 -2,59% 41,60 41,60 40,15 66.570
10 Feb 2025 41,39 0,88 2,17% 41,61 41,61 41,15 97.957
07 Feb 2025 40,51 -0,58 -1,41% 42,20 42,42 40,49 146.156
06 Feb 2025 41,09 -0,23 -0,56% 41,81 41,96 40,62 146.479
05 Feb 2025 41,32 -0,56 -1,34% 42,00 42,00 40,95 93.856
04 Feb 2025 41,88 -1,84 -4,21% 42,32 42,81 41,60 271.928
03 Feb 2025 43,72 0,07 0,16% 41,34 44,13 41,18 157.220
31 Gen 2025 43,65 -1,44 -3,19% 45,10 45,46 43,65 149.282
30 Gen 2025 45,09 0,46 1,03% 44,90 45,47 44,81 110.443
29 Gen 2025 44,63 1,44 3,33% 43,80 44,83 43,40 104.520
28 Gen 2025 43,19 -0,13 -0,30% 43,74 44,16 43,19 171.059
27 Gen 2025 43,32 -1,26 -2,83% 44,10 44,23 42,10 228.662
24 Gen 2025 44,58 0,63 1,43% 44,79 45,61 44,54 142.313
23 Gen 2025 43,95 -0,55 -1,24% 43,69 45,58 43,64 417.493
22 Gen 2025 44,50 -0,68 -1,51% 44,64 44,75 44,04 262.580
21 Gen 2025 45,18 0,56 1,26% 45,00 45,58 43,85 194.636
20 Gen 2025 44,62 -0,35 -0,78% 45,85 50,25 43,61 268.548
17 Gen 2025 44,97 2,15 5,02% 44,10 45,50 43,84 244.436
16 Gen 2025 42,82 0,51 1,21% 42,42 42,98 41,50 214.518
15 Gen 2025 42,31 1,25 3,04% 41,94 42,80 41,89 199.825

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network