Dati storici Investo Vaneck Etf Crypt... - BLOK11

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	177,69	186,50	171,56	178,14	301	3,63	2,04%
1 Mese	176,41	201,40	164,94	181,50	293	4,91	2,78%
3 Mesi	163,30	250,27	161,06	204,43	298	18,02	11,03%
6 Mesi	107,82	250,27	99,96	173,01	278	73,50	68,17%
1 Anno	91,28	250,27	60,60	163,66	157	90,04	98,64%
3 Anni	102,30	250,27	60,60	139,90	165	79,02	77,24%
5 Anni	102,30	250,27	60,60	139,90	165	79,02	77,24%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	181,32	8,55	4,95%	176,89	181,32	176,32	329
14 Mag 2024	172,77	-4,43	-2,50%	172,26	172,77	171,98	169
13 Mag 2024	177,20	0,70	0,40%	175,00	177,20	171,56	136
10 Mag 2024	176,50	-2,73	-1,52%	186,50	186,50	172,95	349
09 Mag 2024	179,23	2,41	1,36%	177,69	179,23	175,68	520
08 Mag 2024	176,82	-2,43	-1,36%	178,00	178,65	176,14	552
07 Mag 2024	179,25	-5,75	-3,11%	186,00	186,85	179,19	513
06 Mag 2024	185,00	6,85	3,85%	181,50	185,00	181,50	999
03 Mag 2024	178,15	3,29	1,88%	174,55	185,50	174,55	113
02 Mag 2024	174,86	9,91	6,01%	171,40	174,86	171,40	174
30 Apr 2024	164,95	-11,44	-6,49%	173,36	173,36	164,94	29
29 Apr 2024	176,39	-1,12	-0,63%	174,83	176,51	174,83	17
26 Apr 2024	177,51	-8,64	-4,64%	179,16	181,39	177,00	48
25 Apr 2024	186,15	1,15	0,62%	183,73	186,15	179,57	416
24 Apr 2024	185,00	-8,38	-4,33%	193,38	193,38	185,00	580
23 Apr 2024	193,38	-1,96	-1,00%	201,40	201,40	191,03	267
22 Apr 2024	195,34	12,77	6,99%	187,59	195,34	187,59	35
19 Apr 2024	182,57	1,92	1,06%	183,87	183,87	180,00	113
18 Apr 2024	180,65	4,24	2,40%	176,41	180,65	176,41	213
17 Apr 2024	176,41	-1,09	-0,61%	177,50	177,50	174,00	64
16 Apr 2024	177,50	-11,50	-6,08%	189,00	189,00	176,52	232