Scarica l'app Stockscreener
78.76
0.89%
0.6929
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Blockchain Bitcoin Strategy Etf (BITS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $79.92 | $77.79 | $2.13 | 1,568.0 | +0.89% |
| 2025-09-04 | $80.00 | $78.03 | $1.97 | 2,881.0 | -3.11% |
| 2025-09-03 | $81.01 | $80.00 | $1.01 | 2,066.0 | -0.60% |
| 2025-09-02 | $81.72 | $79.55 | $2.17 | 4,251.0 | +1.87% |
| 2025-08-29 | $81.05 | $79.03 | $2.02 | 1,498.0 | -1.61% |
| 2025-08-28 | $81.55 | $80.87 | $0.6777 | 1,427.0 | +0.62% |
| 2025-08-27 | $80.45 | $79.98 | $0.47 | 820.0 | +0.24% |
| 2025-08-26 | $80.18 | $77.95 | $2.23 | 2,285.0 | +1.73% |
| 2025-08-25 | $79.70 | $77.82 | $1.88 | 5,774.0 | -3.20% |
| 2025-08-22 | $82.00 | $77.90 | $4.10 | 2,557.0 | +4.83% |
| 2025-08-21 | $78.60 | $77.66 | $0.94 | 2,108.0 | -1.54% |
| 2025-08-20 | $79.07 | $77.50 | $1.57 | 1,113.0 | +1.42% |
| 2025-08-19 | $79.50 | $77.50 | $2.00 | 5,057.0 | -4.47% |
| 2025-08-18 | $81.75 | $79.13 | $2.62 | 4,716.0 | +2.05% |
| 2025-08-15 | $79.78 | $79.25 | $0.533 | 2,115.0 | -1.52% |
| 2025-08-14 | $81.01 | $79.01 | $2.00 | 2,038.0 | +0.29% |
| 2025-08-13 | $81.17 | $79.89 | $1.28 | 4,005.0 | +1.74% |
| 2025-08-12 | $79.54 | $78.50 | $1.04 | 4,219.0 | +1.31% |
| 2025-08-11 | $79.37 | $78.37 | $0.9994 | 1,263.0 | +1.26% |
| 2025-08-08 | $77.70 | $76.60 | $1.10 | 3,068.0 | -1.25% |
| 2025-08-07 | $78.98 | $77.74 | $1.24 | 1,585.0 | +0.55% |
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Blockchain Bitcoin Strategy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BITS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Blockchain Bitcoin Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Blockchain Bitcoin Strategy Etf Storia dei prezzi delle azioni (BITS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $81.72 | $77.79 | $3.93 | 12,334.0 | -1.02% |
| 2025-08 | $82.00 | $74.69 | $7.31 | 55,465.0 | +0.02% |
| 2025-07 | $85.91 | $71.50 | $14.41 | 85,517.0 | +9.96% |
| 2025-06 | $72.35 | $63.21 | $9.14 | 102,793.0 | +13.13% |
| 2025-05 | $70.45 | $57.07 | $13.38 | 88,080.0 | +11.70% |
| 2025-04 | $58.95 | $45.63 | $13.32 | 85,504.0 | +13.12% |
| 2025-03 | $63.43 | $50.00 | $13.43 | 83,170.0 | -12.67% |
| 2025-02 | $72.00 | $55.96 | $16.04 | 90,077.0 | -19.32% |
| 2025-01 | $80.00 | $65.50 | $14.50 | 178,547.0 | +7.43% |
Global X Blockchain Bitcoin Strategy Etf Storia dei prezzi delle azioni (BITS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $106.9 | $65.86 | $41.07 | 241,994.0 | -32.04% |
| 2024-11 | $102.1 | $68.19 | $33.91 | 156,462.0 | +40.07% |
| 2024-10 | $78.13 | $60.99 | $17.14 | 68,879.0 | +9.10% |
| 2024-09 | $69.00 | $53.97 | $15.03 | 71,966.0 | +7.59% |
| 2024-08 | $69.88 | $51.49 | $18.39 | 74,323.0 | -13.20% |
| 2024-07 | $78.76 | $64.41 | $14.35 | 117,511.0 | +4.96% |
| 2024-06 | $73.78 | $65.50 | $8.28 | 84,858.0 | +0.48% |
| 2024-05 | $70.84 | $56.12 | $14.72 | 69,844.0 | +12.87% |
| 2024-04 | $72.90 | $57.46 | $15.44 | 119,740.0 | -20.01% |
| 2024-03 | $75.06 | $61.06 | $14.00 | 348,658.0 | +11.36% |
| 2024-02 | $72.05 | $44.88 | $27.17 | 239,267.0 | +41.99% |
| 2024-01 | $59.00 | $42.51 | $16.49 | 310,125.0 | -12.55% |
Global X Blockchain Bitcoin Strategy Etf Storia dei prezzi delle azioni (BITS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $67.55 | $45.61 | $21.94 | 255,821.0 | +16.53% |
| 2023-11 | $46.95 | $37.90 | $9.05 | 102,323.0 | +19.87% |
| 2023-10 | $40.18 | $31.74 | $8.44 | 56,728.0 | +15.24% |
| 2023-09 | $35.26 | $31.77 | $3.49 | 31,414.0 | -6.23% |
| 2023-08 | $43.15 | $33.42 | $9.73 | 59,497.0 | -19.50% |
| 2023-07 | $49.09 | $40.23 | $8.86 | 95,420.0 | +10.20% |
| 2023-06 | $40.76 | $31.38 | $9.38 | 69,362.0 | +16.39% |
| 2023-05 | $34.93 | $30.97 | $3.96 | 38,234.0 | +0.41% |
| 2023-04 | $37.33 | $31.33 | $6.00 | 32,306.0 | +3.38% |
| 2023-03 | $33.33 | $27.83 | $5.50 | 22,872.0 | +0.00% |
0.32%
0.49%
Capitalizzazione:
|
Volume (24 ore):