Dati storici Bakkt - BKKT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,40	16,7991	11,306	14,98	697.219	2,50	21,93%
1 Mese	14,61	16,7991	11,305	14,54	357.190	-0,71	-4,86%
3 Mesi	28,10	33,9681	11,305	22,05	461.512	-14,20	-50,53%
6 Mesi	12,00	37,21	8,88	25,13	611.670	1,90	15,83%
1 Anno	16,375	37,21	5,5732	15,82	1.208.459	-2,48	-15,11%
3 Anni	119,25	194,00	5,5732	51,26	2.344.821	-105,35	-88,34%
5 Anni	235,25	1.270,00	5,5732	228,53	3.682.372	-221,35	-94,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	14,15	-0,63	-4,26%	14,60	14,64	12,64	349.473
07 Mar 2025	14,78	-1,17	-7,34%	15,40	16,01	14,315	400.304
06 Mar 2025	15,95	3,06	23,74%	13,12	16,7991	12,605	2.037.913
05 Mar 2025	12,89	-0,61	-4,52%	12,80	13,40	12,0384	276.003
04 Mar 2025	13,50	1,56	13,07%	13,24	14,849	13,185	648.292
01 Mar 2025	11,94	0,34	2,93%	11,40	12,30	11,306	121.479
28 Feb 2025	11,60	-0,34	-2,85%	12,17	12,575	11,52	105.269
27 Feb 2025	11,94	-0,31	-2,53%	11,83	12,37	11,305	327.787
26 Feb 2025	12,25	-0,82	-6,27%	13,05	13,05	11,83	184.282
25 Feb 2025	13,07	-1,25	-8,73%	14,40	14,40	12,965	265.877
22 Feb 2025	14,32	-0,63	-4,21%	15,20	15,97	14,16	231.026
21 Feb 2025	14,95	-0,34	-2,22%	15,41	15,59	14,63	150.385
20 Feb 2025	15,29	-0,02	-0,13%	15,30	15,78	15,00	170.285
19 Feb 2025	15,31	0,51	3,45%	15,00	15,59	14,76	284.504
15 Feb 2025	14,80	-0,04	-0,27%	14,95	15,2955	14,65	261.521
14 Feb 2025	14,84	0,54	3,78%	14,46	15,4746	14,2101	367.413
13 Feb 2025	14,30	0,40	2,88%	13,63	14,47	13,43	177.575
12 Feb 2025	13,90	-0,65	-4,47%	14,55	14,55	13,75	210.766
11 Feb 2025	14,55	-0,16	-1,09%	14,88	15,42	14,5001	229.404