Scarica l'app Stockscreener
62.38
3.29%
1.98
Storico Dei Prezzi Delle Azioni Di Ishares Bitcoin Trust Beneficial Interest (IBIT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $62.71 | $62.02 | $0.69 | 14,384,706.0 | +3.30% |
| 2025-10-30 | $61.59 | $60.28 | $1.31 | 56,803,943.0 | -3.75% |
| 2025-10-29 | $64.51 | $62.00 | $2.51 | 76,148,098.0 | -2.70% |
| 2025-10-28 | $65.97 | $64.41 | $1.56 | 47,086,696.0 | -1.21% |
| 2025-10-27 | $65.76 | $65.00 | $0.76 | 48,699,747.0 | +3.90% |
| 2025-10-24 | $63.26 | $62.30 | $0.965 | 39,417,131.0 | +0.43% |
| 2025-10-23 | $63.24 | $61.71 | $1.53 | 41,102,174.0 | +2.21% |
| 2025-10-22 | $61.98 | $60.96 | $1.02 | 71,249,342.0 | -3.59% |
| 2025-10-21 | $64.80 | $61.42 | $3.38 | 80,464,184.0 | +0.89% |
| 2025-10-20 | $63.44 | $62.36 | $1.08 | 51,419,433.0 | +4.07% |
| 2025-10-17 | $61.03 | $59.31 | $1.72 | 93,421,420.0 | -1.56% |
| 2025-10-16 | $63.30 | $61.02 | $2.28 | 88,624,957.0 | -2.75% |
| 2025-10-15 | $63.77 | $62.49 | $1.28 | 49,019,892.0 | -1.16% |
| 2025-10-14 | $64.53 | $62.37 | $2.16 | 75,369,942.0 | -2.89% |
| 2025-10-13 | $65.88 | $64.62 | $1.26 | 71,498,305.0 | -0.59% |
| 2025-10-10 | $69.66 | $65.80 | $3.86 | 92,722,107.0 | -3.70% |
| 2025-10-09 | $70.16 | $67.95 | $2.21 | 55,419,640.0 | -1.88% |
| 2025-10-08 | $70.59 | $69.12 | $1.47 | 53,879,521.0 | +1.35% |
| 2025-10-07 | $71.00 | $68.53 | $2.47 | 81,225,449.0 | -3.03% |
| 2025-10-06 | $71.82 | $70.71 | $1.11 | 67,352,768.0 | +2.12% |
| 2025-10-03 | $70.53 | $68.22 | $2.31 | 82,712,203.0 | +1.51% |
| 2025-10-02 | $68.84 | $67.37 | $1.47 | 62,612,875.0 | +3.04% |
| 2025-10-01 | $67.23 | $66.15 | $1.08 | 57,082,677.0 | +2.68% |
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Bitcoin Trust Beneficial Interest nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IBIT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Bitcoin Trust Beneficial Interest fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Bitcoin Trust Beneficial Interest Storia dei prezzi delle azioni (IBIT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $71.82 | $59.31 | $12.51 | 1,457,717,210.0 | -4.01% |
| 2025-09 | $67.04 | $61.58 | $5.46 | 857,073,224.0 | +5.79% |
| 2025-08 | $69.89 | $61.31 | $8.58 | 906,570,704.0 | -7.36% |
| 2025-07 | $69.97 | $59.83 | $10.14 | 1,055,983,743.0 | +8.35% |
| 2025-06 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| 2025-05 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| 2025-04 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| 2025-03 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| 2025-02 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| 2025-01 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Beneficial Interest Storia dei prezzi delle azioni (IBIT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| 2024-11 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +38.79% |
| 2024-10 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| 2024-09 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| 2024-08 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| 2024-07 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| 2024-06 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| 2024-05 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| 2024-04 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| 2024-03 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| 2024-02 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| 2024-01 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.06%
0.24%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):