Italia markets close in 3 hours 12 minutes

Bitwise Bitcoin And Ether Equal Weight Strategy ETF (BTOP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,08+0,27 (+0,61%)
Alla chiusura: 09:50AM EDT
46,33 +1,25 (+2,77%)
Preborsa: 08:00AM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202444,2045,0844,2045,0845,08400
08 mag 202444,8744,8744,8144,8144,81800
07 mag 202445,9045,9045,5145,5145,511.300
06 mag 202446,4146,4345,7045,7545,753.800
03 mag 202445,0545,4645,0545,4645,462.900
02 mag 202443,6543,8043,6543,7943,792.300
01 mag 202442,2443,0042,0642,4042,402.300
30 apr 202444,6044,6543,0543,0543,055.100
29 apr 202446,5546,5546,4846,4846,48600
26 apr 202446,9146,9146,2546,5046,501.200
25 apr 202446,5247,0146,5247,0147,01200
24 apr 202448,3848,3846,6046,6046,60500
23 apr 202448,2948,5348,2448,2448,241.500
22 apr 202447,7948,1747,6948,0448,043.400
19 apr 202446,7146,7146,4046,6146,611.200
18 apr 202446,0046,0046,0046,0046,00200
17 apr 202445,3045,3043,7344,6544,655.400
16 apr 202445,3045,7445,0145,7445,74800
15 apr 202446,0046,3746,0046,3746,37500
12 apr 202451,3351,3348,0448,4048,402.900
11 apr 202452,3952,3952,0352,0952,093.100
10 apr 202450,7252,0050,7252,0052,002.000
09 apr 202452,0052,0051,5251,5251,521.500
08 apr 202454,0454,0453,4453,9953,992.400
05 apr 202449,0049,5548,9049,5549,551.300
04 apr 202450,1151,0550,1150,3150,31900
03 apr 202449,6649,6648,9449,0149,011.700
02 apr 202448,3848,9548,0848,7048,703.000
01 apr 202454,1354,1350,9151,7251,722.100
28 mar 202453,2353,2352,9252,9252,921.800
27 mar 202455,2155,2151,7251,8251,821.200
26 mar 202453,8053,8052,7352,7352,731.300
25 mar 202450,8754,0050,8754,0054,006.500
22 mar 202448,5449,0248,5449,0249,02900
21 mar 202451,6551,6550,0350,3950,393.000
20 mar 202449,0650,1747,0650,1750,175.100
19 mar 202449,2949,5748,0349,2849,284.700
18 mar 202452,4452,4451,3451,3451,342.900
15 mar 202452,7253,7052,7253,6753,672.600
14 mar 202457,0457,0454,1754,4954,492.800
13 mar 202457,5357,7657,0657,6857,684.200
12 mar 202458,1458,1455,6056,7356,732.600
11 mar 202457,7258,0057,5757,5757,572.600
08 mar 202455,3856,0854,3955,7355,737.300
07 mar 202454,7155,1253,9555,1155,115.200
06 mar 202454,3954,6053,4054,4354,432.200
05 mar 202454,6354,6347,2149,1549,158.100
04 mar 202451,9252,8551,9252,8552,855.700
01 mar 202448,8049,9948,8049,9949,995.400
29 feb 202450,8150,8148,6349,2549,256.600
28 feb 202448,0249,0147,2647,7347,733.800
27 feb 202446,2146,4945,7846,0346,0311.100
26 feb 202442,9044,8242,9044,8244,821.600
23 feb 202441,8841,8841,4041,6541,655.300
22 feb 202443,0343,0341,7442,4642,46900
21 feb 202441,0941,1841,0941,1841,18600
20 feb 202442,2242,4642,0042,4442,441.900
16 feb 202442,1742,1740,9441,0341,032.200
15 feb 202442,0042,0041,2941,3941,392.000
14 feb 202440,6240,8540,5840,8540,85800
13 feb 202439,4939,4938,8139,0039,002.400
12 feb 202438,2039,4138,2039,4139,415.900
09 feb 202437,0937,5837,0937,2337,231.600
08 feb 202435,9635,9635,9635,9635,96100
07 feb 202434,6035,5034,6035,5035,50800
06 feb 202434,0534,6034,0534,6034,60700
05 feb 202433,8233,8233,6433,6433,64600
02 feb 202434,0634,0633,9333,9333,931.700
01 feb 202433,8334,0033,8333,9433,94900
31 gen 202434,4334,4333,8133,8133,81800
30 gen 202434,1134,8434,1134,8434,842.900
29 gen 202433,5734,1133,1734,1134,111.900
26 gen 202433,1333,5433,1333,3133,311.100
25 gen 202432,2932,2931,8732,0332,032.000
24 gen 202431,9232,3931,9031,9131,91700
23 gen 202431,6732,1231,3231,7431,747.600
22 gen 202433,6233,7432,7133,1133,115.200
19 gen 202434,4435,0833,8634,8434,845.200
18 gen 202435,5135,6134,3634,3634,365.000
17 gen 202436,2936,2935,4135,6535,653.600
16 gen 202436,3036,3335,7436,2936,295.300
12 gen 202438,1238,1936,1636,3436,3410.100
11 gen 202439,0539,7137,4437,6237,6218.200
10 gen 202435,9836,6335,9836,6336,6311.200
09 gen 202436,5536,5535,2835,3335,333.900
08 gen 202435,2936,2834,8836,2836,282.500
05 gen 202434,0234,3733,8534,3734,371.800
04 gen 202434,5035,2034,4734,6734,671.900
03 gen 202433,3333,9833,3333,6733,672.100
02 gen 202436,4736,4735,7335,7335,732.100
29 dic 202334,9634,9634,0934,1534,153.800
28 dic 202334,9034,9034,5934,6734,671.200
27 dic 202334,8235,1834,7935,1335,133.200
26 dic 202333,1533,5233,0933,5233,522.100
22 dic 202334,7735,3234,7734,9834,984.700
21 dic 202336,4036,4036,2136,3536,35600
20 dic 202336,5136,8135,8635,8635,863.400
19 dic 202335,6735,6735,1835,1835,18600
18 dic 202334,8535,2234,0035,2235,222.900
15 dic 202335,5035,8635,5035,8635,86600
*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...