Dati storici Bakkt - BKKT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,33	27,00	14,92	18,53	845.444	-10,93	-41,51%
1 Mese	27,99	31,75	14,92	22,84	507.089	-12,59	-44,98%
3 Mesi	12,30	37,21	10,8001	27,76	1.108.334	3,10	25,20%
6 Mesi	13,18	37,21	8,88	25,95	543.402	2,22	16,84%
1 Anno	34,00	37,21	5,5732	17,20	1.861.431	-18,60	-54,71%
3 Anni	102,75	225,25	5,5732	71,99	2.837.952	-87,35	-85,01%
5 Anni	235,25	1.270,00	5,5732	229,44	3.763.999	-219,85	-93,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Feb 2025	15,30	-0,81	-5,03%	15,94	16,33	15,19	427.493
04 Feb 2025	16,11	-1,45	-8,26%	16,20	16,6141	14,92	716.231
01 Feb 2025	17,56	-0,69	-3,78%	18,50	19,79	17,55	720.675
31 Gen 2025	18,25	-0,65	-3,44%	19,25	19,59	18,00	689.716
30 Gen 2025	18,90	-7,46	-28,30%	23,89	23,89	18,17	1.883.573
29 Gen 2025	26,36	0,59	2,29%	26,33	27,00	25,03	236.779
28 Gen 2025	25,77	-3,67	-12,47%	28,06	28,20	24,3501	448.669
25 Gen 2025	29,44	0,28	0,96%	31,75	31,75	28,88	539.580
24 Gen 2025	29,16	0,00	0,00%	29,16	29,16	29,16	0
23 Gen 2025	29,16	0,32	1,11%	29,20	30,50	28,51	376.835
22 Gen 2025	28,84	-0,02	-0,07%	28,41	29,37	26,25	503.794
18 Gen 2025	28,86	2,75	10,53%	27,11	29,34	26,70	748.871
17 Gen 2025	26,11	1,94	8,03%	24,40	26,75	23,52	368.791
16 Gen 2025	24,17	0,77	3,29%	24,50	24,87	23,66	198.081
15 Gen 2025	23,40	0,34	1,47%	23,81	24,215	22,50	227.192
14 Gen 2025	23,06	-1,92	-7,69%	24,07	24,30	21,84	372.109
11 Gen 2025	24,98	-0,43	-1,69%	25,24	25,255	24,26	162.723
09 Gen 2025	25,41	-1,25	-4,69%	26,47	26,54	24,9081	205.408
08 Gen 2025	26,66	-1,57	-5,56%	27,80	28,5192	26,20	256.242
07 Gen 2025	28,23	1,12	4,13%	27,37	28,55	26,66	460.618