Scarica l'app Stockscreener
97.53
7.97%
-8.45
Dopo l'orario di chiusura:
96.57
-0.96
-0.98%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Blockchain Etf (BKCH)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-06 | $105.1 | $97.53 | $7.60 | 150,054.0 | -7.97% |
| 2025-11-05 | $107.1 | $102.9 | $4.23 | 65,399.0 | +4.60% |
| 2025-11-04 | $109.0 | $99.43 | $9.60 | 124,568.0 | -6.58% |
| 2025-11-03 | $113.5 | $104.9 | $8.61 | 137,555.0 | +3.18% |
| 2025-10-31 | $108.3 | $102.6 | $5.73 | 82,855.0 | +1.61% |
| 2025-10-30 | $106.9 | $102.4 | $4.49 | 82,837.0 | -3.83% |
| 2025-10-29 | $111.2 | $104.5 | $6.69 | 121,798.0 | -1.35% |
| 2025-10-28 | $115.3 | $109.0 | $6.37 | 219,547.0 | -2.13% |
| 2025-10-27 | $112.6 | $109.5 | $3.09 | 124,245.0 | +2.04% |
| 2025-10-24 | $109.2 | $105.0 | $4.21 | 125,359.0 | +8.25% |
| 2025-10-23 | $103.0 | $96.70 | $6.30 | 213,266.0 | +4.47% |
| 2025-10-22 | $105.3 | $92.40 | $12.94 | 327,027.0 | -8.26% |
| 2025-10-21 | $110.3 | $103.7 | $6.61 | 103,089.0 | -5.65% |
| 2025-10-20 | $116.7 | $110.0 | $6.71 | 126,140.0 | +4.59% |
| 2025-10-17 | $107.1 | $102.0 | $5.11 | 265,138.0 | -2.24% |
| 2025-10-16 | $120.5 | $109.0 | $11.45 | 240,935.0 | -9.63% |
| 2025-10-15 | $123.7 | $115.7 | $7.97 | 147,519.0 | +3.00% |
| 2025-10-14 | $120.6 | $104.2 | $16.45 | 157,557.0 | +4.65% |
| 2025-10-13 | $112.9 | $106.0 | $6.87 | 137,091.0 | +7.36% |
| 2025-10-10 | $120.0 | $103.2 | $16.83 | 239,596.0 | -4.29% |
| 2025-10-09 | $109.3 | $104.3 | $5.01 | 148,312.0 | +3.65% |
| 2025-10-08 | $107.0 | $101.5 | $5.44 | 168,172.0 | +2.94% |
| 2025-10-07 | $104.5 | $96.59 | $7.94 | 191,566.0 | +0.62% |
Global X Blockchain Etf Stock (BKCH) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Blockchain 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 BKCH. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Blockchain Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Blockchain Etf Storia dei prezzi delle azioni (BKCH) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $113.5 | $97.53 | $16.01 | 627,630.0 | -7.22% |
| 2025-10 | $123.7 | $86.50 | $37.19 | 3,671,890.0 | +21.84% |
| 2025-09 | $88.11 | $58.81 | $29.30 | 1,353,462.0 | +35.21% |
| 2025-08 | $64.63 | $52.48 | $12.14 | 1,784,894.0 | +8.23% |
| 2025-07 | $67.40 | $51.58 | $15.82 | 1,415,605.0 | +11.92% |
| 2025-06 | $53.23 | $41.53 | $11.70 | 910,793.0 | +27.77% |
| 2025-05 | $48.04 | $36.78 | $11.26 | 1,299,274.0 | +12.50% |
| 2025-04 | $38.80 | $28.22 | $10.58 | 1,008,786.0 | +10.96% |
| 2025-03 | $47.10 | $31.73 | $15.37 | 1,085,073.0 | -24.05% |
| 2025-02 | $56.22 | $40.41 | $15.81 | 1,211,437.0 | -19.97% |
| 2025-01 | $64.40 | $50.45 | $13.95 | 1,380,121.0 | +6.07% |
Global X Blockchain Etf Storia dei prezzi delle azioni (BKCH) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $77.35 | $50.51 | $26.84 | 1,674,268.0 | -26.35% |
| 2024-11 | $74.15 | $48.17 | $25.98 | 1,865,395.0 | +39.22% |
| 2024-10 | $58.99 | $42.73 | $16.26 | 985,927.0 | +8.51% |
| 2024-09 | $50.17 | $37.02 | $13.15 | 1,123,425.0 | +8.17% |
| 2024-08 | $51.52 | $36.00 | $15.51 | 1,044,019.0 | -15.37% |
| 2024-07 | $65.50 | $49.45 | $16.05 | 1,096,954.0 | +0.73% |
| 2024-06 | $56.46 | $44.59 | $11.87 | 869,976.0 | +14.31% |
| 2024-05 | $49.22 | $38.23 | $10.99 | 937,639.0 | +11.95% |
| 2024-04 | $50.92 | $36.78 | $14.14 | 932,402.0 | -21.87% |
| 2024-03 | $54.25 | $40.81 | $13.44 | 2,160,389.0 | +8.45% |
| 2024-02 | $57.67 | $31.68 | $25.99 | 2,543,776.0 | +38.02% |
| 2024-01 | $51.05 | $30.05 | $21.00 | 2,863,481.0 | -26.34% |
Global X Blockchain Etf Storia dei prezzi delle azioni (BKCH) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $56.95 | $31.09 | $25.86 | 2,515,223.0 | +49.50% |
| 2023-11 | $32.23 | $23.42 | $8.82 | 979,466.0 | +31.06% |
| 2023-10 | $26.66 | $21.20 | $5.46 | 760,492.0 | +1.29% |
| 2023-09 | $27.97 | $22.04 | $5.93 | 684,390.0 | -15.61% |
| 2023-08 | $37.79 | $24.93 | $12.86 | 1,279,315.0 | -28.14% |
| 2023-07 | $44.00 | $31.00 | $13.00 | 1,571,114.0 | +24.58% |
| 2023-06 | $31.67 | $23.00 | $8.67 | 694,049.0 | +20.42% |
| 2023-05 | $26.02 | $21.55 | $4.47 | 751,248.0 | +9.35% |
| 2023-04 | $27.24 | $20.49 | $6.75 | 907,035.0 | +5.27% |
| 2023-03 | $23.18 | $18.56 | $4.62 | 521,615.0 | +0.00% |
0.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):