Dati storici Bakkt - BKKT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,10	33,9681	26,1505	29,53	811.919	-0,30	-1,07%
1 Mese	30,90	33,9681	23,00	27,24	776.965	-3,10	-10,03%
3 Mesi	10,24	37,21	8,88	27,36	885.736	17,56	171,48%
6 Mesi	16,50	37,21	8,88	25,59	488.671	11,30	68,48%
1 Anno	52,75	68,75	5,5732	24,51	2.385.230	-24,95	-47,30%
3 Anni	226,00	271,50	5,5732	79,67	3.079.776	-198,20	-87,70%
5 Anni	235,25	1.270,00	5,5732	229,93	3.882.090	-207,45	-88,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Dic 2024	27,56	0,90	3,38%	25,5926	27,91	25,00	619.013
20 Dic 2024	26,66	0,11	0,41%	28,6336	29,5769	26,5222	521.143
19 Dic 2024	26,55	-4,05	-13,24%	29,83	30,71	26,1505	770.058
18 Dic 2024	30,60	-1,84	-5,67%	32,58	32,65	30,011	647.365
17 Dic 2024	32,44	3,62	12,56%	29,89	33,9681	28,00	1.266.386
14 Dic 2024	28,82	1,61	5,92%	27,9419	29,60	27,4501	748.830
13 Dic 2024	27,21	1,81	7,13%	25,43	29,29	25,30	1.126.565
12 Dic 2024	25,40	0,29	1,15%	24,70	25,94	23,6222	418.141
11 Dic 2024	25,11	0,06	0,24%	24,725	25,68	24,34	307.989
10 Dic 2024	25,05	-0,62	-2,42%	25,50	25,8499	24,21	353.785
07 Dic 2024	25,67	1,77	7,41%	23,845	26,47	23,70	765.996
06 Dic 2024	23,90	0,12	0,50%	25,49	25,50	23,61	689.544
05 Dic 2024	23,78	-0,18	-0,75%	23,27	25,37	23,00	639.246
04 Dic 2024	23,96	-1,41	-5,56%	24,8001	25,3844	23,52	501.761
03 Dic 2024	25,37	-2,48	-8,90%	28,25	29,34	24,60	1.088.462
29 Nov 2024	27,85	1,32	4,98%	27,30	28,64	25,72	604.850
28 Nov 2024	26,53	0,67	2,59%	26,36	27,00	25,11	645.297
27 Nov 2024	25,86	-2,15	-7,68%	26,40	27,50	25,40	782.330
26 Nov 2024	28,01	-1,30	-4,44%	29,75	29,9731	26,33	971.596