Italia markets closed

Bitwise Ethereum Strategy ETF (AETH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,07-1,64 (-4,13%)
Alla chiusura: 03:51PM EDT
38,15 +0,08 (+0,21%)
Dopo ore: 06:20PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202439,7639,7638,0138,0738,073.300
09 mag 202439,0239,7938,9139,7139,712.500
08 mag 202439,6339,6539,4039,4139,413.900
07 mag 202440,4740,4739,9540,1540,154.700
06 mag 202440,9641,1740,4540,4540,453.500
03 mag 202440,6240,6240,5840,5840,581.200
02 mag 202439,0539,4138,9539,4139,415.000
01 mag 202438,1939,2137,7538,3938,398.000
30 apr 202439,6439,6438,3838,3838,382.800
29 apr 202441,3941,9040,9941,9041,904.700
26 apr 202441,0841,4441,0841,3741,372.100
25 apr 202440,7041,7340,7041,6841,682.800
24 apr 202443,1843,1841,3541,3541,352.400
23 apr 202442,1843,3342,1842,5742,572.400
22 apr 202442,3542,4142,1242,2242,224.500
19 apr 202440,9141,2340,8341,1141,112.600
18 apr 202439,9740,8039,8640,6040,6013.100
17 apr 202440,2540,5038,6139,7539,756.400
16 apr 202440,8240,9539,9740,4740,477.800
15 apr 202442,8642,8641,0441,1341,136.100
12 apr 202446,1246,1741,0242,4742,4736.000
11 apr 202447,0747,0746,2546,5746,5716.100
10 apr 202445,5447,0245,5446,6846,685.100
09 apr 202448,2348,3745,8846,7146,7126.100
08 apr 202448,6849,3148,2149,2549,2520.200
05 apr 202443,4944,2143,4944,0944,094.600
04 apr 202444,7645,4444,7644,7644,766.100
03 apr 202444,1344,6843,9744,1344,135.900
02 apr 202444,0344,0342,9143,5343,536.800
01 apr 202448,2648,2645,0046,1246,1211.100
28 mar 202447,1447,9847,1447,7647,767.800
27 mar 202449,2549,2546,6346,8946,895.400
26 mar 202448,8148,9747,9348,0448,0417.700
25 mar 202446,2649,2246,2649,0949,0920.800
22 mar 202445,9545,9544,6545,1845,186.200
21 mar 202448,0648,0646,1746,4846,4819.800
20 mar 202445,2645,8843,1845,5545,5513.600
19 mar 202444,5745,3743,6145,1345,1327.700
18 mar 202448,2248,4046,9947,0647,0616.300
15 mar 202449,8151,4249,7449,9949,9917.600
14 mar 202453,4153,4150,4651,1551,1515.200
13 mar 202454,6054,6053,6854,4454,4416.700
12 mar 202454,8454,8452,3853,9853,9814.700
11 mar 202455,1955,6154,6754,9254,9215.200
08 mar 202454,1954,4452,0253,5853,5821.700
07 mar 202452,2153,5851,8453,5753,5722.200
06 mar 202452,4052,9951,1252,6852,6823.300
05 mar 202451,6652,1443,9446,5446,5441.800
04 mar 202447,8049,2347,7448,9748,9722.900
01 mar 202447,1847,1846,2747,1047,1022.100
29 feb 202447,5947,6745,8946,3246,3225.000
28 feb 202445,6047,6743,6844,9344,9327.000
27 feb 202444,5944,7243,8244,3444,3421.800
26 feb 202442,0443,7342,0443,6243,6216.800
23 feb 202440,4740,4739,8940,3740,378.300
22 feb 202440,3941,2340,3041,1441,146.400
21 feb 202439,5039,8239,4539,6439,643.800
20 feb 202440,5340,8539,6940,7940,797.600
16 feb 202438,8138,8137,7538,1838,186.900
15 feb 202439,0039,2838,5638,9138,916.600
14 feb 202437,9938,0037,5137,9937,994.500
13 feb 202436,0336,3235,7536,1036,107.400
12 feb 202434,9036,3834,9036,3836,386.700
09 feb 202433,9534,6833,9534,2834,287.500
08 feb 202433,3733,5833,2733,3933,393.300
07 feb 202433,3533,5232,4933,5233,521.300
06 feb 202431,6132,6431,6132,6432,642.300
05 feb 202431,5131,5331,2831,2931,291.000
02 feb 202431,3831,5731,3831,5231,523.100
01 feb 202431,3031,7431,1431,5531,553.600
31 gen 202432,1032,1031,3931,3931,392.700
30 gen 202431,6832,7531,6832,6932,692.900
29 gen 202431,1131,6530,7031,6531,653.300
26 gen 202430,9131,1730,9130,9930,993.500
25 gen 202430,3030,3929,8030,3930,394.300
24 gen 202430,5330,5730,1830,1830,184.400
23 gen 202430,0430,5229,8630,1230,1222.000
22 gen 202432,9232,9231,7232,0832,087.800
19 gen 202434,7834,7833,3534,3034,308.200
18 gen 202435,2035,2033,2633,3333,339.700
17 gen 202436,2136,2134,8034,9734,977.900
16 gen 202435,4235,7834,4535,6235,6224.300
12 gen 202437,7837,7835,3435,3435,3434.400
11 gen 202436,8337,2935,5835,7335,7332.300
10 gen 202433,0534,2332,9134,2334,238.200
09 gen 202431,5431,5430,9131,0331,033.200
08 gen 202431,6132,6331,1932,4332,436.700
05 gen 202430,8431,3130,6831,0531,051.200
04 gen 202431,1531,6431,1531,4731,476.400
03 gen 202430,5730,9230,1930,6830,687.000
02 gen 202433,5133,5132,9933,0833,083.700
29 dic 202332,9732,9732,1932,2832,285.500
28 dic 202333,4833,4832,7432,7832,783.800
27 dic 202332,2532,9632,2532,8332,836.000
26 dic 202331,6131,6130,5330,7630,763.900
22 dic 202332,2132,6532,2132,5032,503.500
21 dic 202333,3033,3032,9533,2133,215.800
20 dic 202333,5633,6332,1632,4132,415.700
19 dic 202332,8232,8231,7232,2132,215.200
18 dic 202332,1832,4732,0032,4732,476.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...