Scarica l'app Stockscreener
104.29
4.10%
4.107
Dopo l'orario di chiusura:
104.63
0.34
+0.33%
Storico Dei Prezzi Delle Azioni Di WisdomTree Bitcoin Fund (BTCW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $105.1 | $101.6 | $3.49 | 104,056.0 | +4.10% |
| 2024-11-20 | $100.8 | $99.00 | $1.85 | 63,399.0 | +2.00% |
| 2024-11-19 | $100.0 | $97.01 | $2.99 | 73,745.0 | +0.92% |
| 2024-11-18 | $98.32 | $95.28 | $3.04 | 68,775.0 | +0.20% |
| 2024-11-15 | $97.13 | $93.11 | $4.02 | 57,338.0 | +4.69% |
| 2024-11-14 | $97.33 | $92.78 | $4.55 | 57,787.0 | -2.51% |
| 2024-11-13 | $99.16 | $94.95 | $4.21 | 171,759.0 | +0.12% |
| 2024-11-12 | $95.52 | $90.67 | $4.85 | 152,838.0 | +2.87% |
| 2024-11-11 | $92.92 | $86.79 | $6.13 | 130,237.0 | +13.25% |
| 2024-11-08 | $82.14 | $80.45 | $1.70 | 43,805.0 | +0.37% |
| 2024-11-07 | $81.61 | $79.25 | $2.36 | 60,917.0 | +0.48% |
| 2024-11-06 | $81.21 | $78.18 | $3.03 | 119,488.0 | +9.83% |
| 2024-11-05 | $74.73 | $72.93 | $1.80 | 151,875.0 | +3.34% |
| 2024-11-04 | $72.81 | $71.20 | $1.61 | 91,764.0 | -2.73% |
| 2024-11-01 | $75.78 | $72.97 | $2.81 | 63,421.0 | -1.12% |
| 2024-10-31 | $76.29 | $74.11 | $2.18 | 71,543.0 | -2.65% |
| 2024-10-30 | $76.89 | $75.84 | $1.05 | 44,504.0 | -1.08% |
| 2024-10-29 | $78.06 | $75.24 | $2.82 | 87,800.0 | +4.14% |
| 2024-10-28 | $74.23 | $72.64 | $1.59 | 61,651.0 | +4.17% |
| 2024-10-25 | $73.02 | $69.97 | $3.05 | 88,587.0 | -2.15% |
| 2024-10-24 | $72.52 | $71.45 | $1.07 | 68,999.0 | +3.03% |
| 2024-10-23 | $70.88 | $69.21 | $1.67 | 106,370.0 | -1.75% |
WisdomTree Bitcoin Fund Stock (BTCW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni WisdomTree Bitcoin Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BTCW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni WisdomTree Bitcoin Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
WisdomTree Bitcoin Fund Storia dei prezzi delle azioni (BTCW) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $105.1 | $71.20 | $33.93 | 1,515,260.0 | +40.70% |
| 2024-10 | $78.06 | $62.50 | $15.56 | 1,536,815.0 | +10.20% |
| 2024-09 | $70.67 | $56.51 | $14.16 | 1,270,404.0 | +8.05% |
| 2024-08 | $69.52 | $52.61 | $16.91 | 4,560,226.0 | -10.08% |
| 2024-07 | $74.05 | $58.50 | $15.55 | 2,308,243.0 | +8.75% |
| 2024-06 | $76.33 | $62.72 | $13.61 | 1,963,000.0 | -11.24% |
| 2024-05 | $75.79 | $60.08 | $15.71 | 2,213,988.0 | +14.48% |
| 2024-04 | $76.75 | $62.58 | $14.17 | 5,500,435.0 | -16.92% |
| 2024-03 | $78.16 | $63.41 | $14.74 | 11,185,416.0 | +14.31% |
| 2024-02 | $68.36 | $44.93 | $23.43 | 9,390,829.0 | +45.98% |
| 2024-01 | $53.22 | $41.08 | $12.14 | 2,130,787.0 | +0.00% |
1.22%
Capitalizzazione:
|
Volume (24 ore):