Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.504,07 +1.374,20 (+2,29%)
Purpose Bitcoin CAD ETF Non-Currency Hedged Carbon Offset Units (BTCC-J.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 09:43AM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 1.100 |
| 16 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 15 mag 2024 | 11,03 | 11,15 | 11,03 | 11,15 | 11,15 | 600 |
| 14 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 13 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 2.000 |
| 10 mag 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 09 mag 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 08 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 300 |
| 07 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 06 mag 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 03 mag 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | 100 |
| 02 mag 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 01 mag 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | 100 |
| 30 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 29 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 26 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 25 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 24 apr 2024 | 11,11 | 11,13 | 11,11 | 11,13 | 11,13 | 400 |
| 23 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 19 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 18 apr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 17 apr 2024 | 10,60 | 10,60 | 10,57 | 10,59 | 10,59 | 1.300 |
| 16 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 100 |
| 15 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 300 |
| 12 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 11 apr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | 100 |
| 10 apr 2024 | 11,74 | 11,90 | 11,74 | 11,90 | 11,90 | 1.400 |
| 09 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 08 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 05 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 04 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 200 |
| 03 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 02 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 600 |
| 01 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | 300 |
| 28 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 300 |
| 27 mar 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 26 mar 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 25 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 200 |
| 22 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 21 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 20 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 300 |
| 19 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 700 |
| 18 mar 2024 | 11,73 | 11,73 | 11,38 | 11,38 | 11,38 | 200 |
| 15 mar 2024 | 11,93 | 11,95 | 11,93 | 11,95 | 11,95 | 300 |
| 14 mar 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 13 mar 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 12 mar 2024 | 12,30 | 12,30 | 12,16 | 12,16 | 12,16 | 300 |
| 11 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | 200 |
| 08 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 1.000 |
| 07 mar 2024 | 11,50 | 11,52 | 11,50 | 11,52 | 11,52 | 4.400 |
| 06 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 700 |
| 05 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 200 |
| 04 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 01 mar 2024 | 10,63 | 10,69 | 10,63 | 10,69 | 10,69 | 200 |
| 29 feb 2024 | 10,92 | 10,92 | 10,76 | 10,76 | 10,76 | 1.200 |
| 28 feb 2024 | 10,23 | 10,64 | 10,15 | 10,64 | 10,64 | 600 |
| 27 feb 2024 | 9,34 | 9,34 | 9,34 | 9,34 | 9,34 | - |
| 26 feb 2024 | 8,70 | 8,87 | 8,70 | 8,87 | 8,87 | 300 |
| 23 feb 2024 | 8,66 | 8,73 | 8,66 | 8,73 | 8,73 | 200 |
| 22 feb 2024 | 8,75 | 8,85 | 8,75 | 8,85 | 8,85 | 200 |
| 21 feb 2024 | 8,90 | 8,90 | 8,90 | 8,90 | 8,90 | - |
| 20 feb 2024 | 8,85 | 8,85 | 8,85 | 8,85 | 8,85 | - |
| 16 feb 2024 | 8,89 | 8,89 | 8,87 | 8,89 | 8,89 | 600 |
| 15 feb 2024 | 8,87 | 8,87 | 8,87 | 8,87 | 8,87 | - |
| 14 feb 2024 | 8,78 | 8,78 | 8,78 | 8,78 | 8,78 | 100 |
| 13 feb 2024 | 8,55 | 8,55 | 8,55 | 8,55 | 8,55 | - |
| 12 feb 2024 | 8,53 | 9,03 | 8,47 | 8,57 | 8,57 | 1.800 |
| 09 feb 2024 | 8,13 | 8,13 | 8,13 | 8,13 | 8,13 | 100 |
| 08 feb 2024 | 7,59 | 7,72 | 7,59 | 7,72 | 7,72 | 300 |
| 07 feb 2024 | 7,36 | 7,36 | 7,36 | 7,36 | 7,36 | - |
| 06 feb 2024 | 7,26 | 7,26 | 7,26 | 7,26 | 7,26 | - |
| 05 feb 2024 | 7,28 | 7,28 | 7,28 | 7,28 | 7,28 | 300 |
| 02 feb 2024 | 7,38 | 7,38 | 7,38 | 7,38 | 7,38 | 300 |
| 01 feb 2024 | 7,26 | 7,26 | 7,26 | 7,26 | 7,26 | - |
| 31 gen 2024 | 7,33 | 7,33 | 7,33 | 7,33 | 7,33 | 400 |
| 30 gen 2024 | 7,43 | 7,43 | 7,43 | 7,43 | 7,43 | 100 |
| 29 gen 2024 | 7,13 | 7,13 | 7,13 | 7,13 | 7,13 | - |
| 26 gen 2024 | 6,76 | 6,76 | 6,76 | 6,76 | 6,76 | - |
| 25 gen 2024 | 6,77 | 6,77 | 6,77 | 6,77 | 6,77 | - |
| 24 gen 2024 | 6,81 | 6,81 | 6,81 | 6,81 | 6,81 | 300 |
| 23 gen 2024 | 6,67 | 6,68 | 6,67 | 6,68 | 6,68 | 1.500 |
| 22 gen 2024 | 6,99 | 6,99 | 6,94 | 6,94 | 6,94 | 400 |
| 19 gen 2024 | 6,99 | 6,99 | 6,99 | 6,99 | 6,99 | - |
| 18 gen 2024 | 7,24 | 7,24 | 6,97 | 6,97 | 6,97 | 2.300 |
| 17 gen 2024 | 7,36 | 7,36 | 7,36 | 7,36 | 7,36 | - |
| 16 gen 2024 | 7,34 | 7,34 | 7,34 | 7,34 | 7,34 | 200 |
| 15 gen 2024 | 7,41 | 7,41 | 7,41 | 7,41 | 7,41 | - |
| 12 gen 2024 | 7,39 | 7,44 | 7,39 | 7,44 | 7,44 | 2.500 |
| 11 gen 2024 | 8,10 | 8,18 | 7,86 | 7,86 | 7,86 | 2.900 |
| 10 gen 2024 | 7,99 | 7,99 | 7,99 | 7,99 | 7,99 | - |
| 09 gen 2024 | 7,98 | 7,99 | 7,98 | 7,99 | 7,99 | 400 |
| 08 gen 2024 | 7,70 | 7,70 | 7,70 | 7,70 | 7,70 | 300 |
| 05 gen 2024 | 7,52 | 7,52 | 7,52 | 7,52 | 7,52 | - |
| 04 gen 2024 | 7,23 | 7,23 | 7,23 | 7,23 | 7,23 | - |
| 03 gen 2024 | 7,60 | 7,60 | 7,20 | 7,22 | 7,22 | 1.200 |
| 02 gen 2024 | 7,60 | 7,60 | 7,60 | 7,60 | 7,60 | 300 |
| 29 dic 2023 | 7,09 | 7,09 | 7,09 | 7,09 | 7,09 | 100 |
| 28 dic 2023 | 7,34 | 7,34 | 7,34 | 7,34 | 7,34 | 100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.