BTCW - WisdomTree Bitcoin Fund Beneficial Interest Prix et données historiques

WisdomTree Bitcoin Fund Beneficial Interest
BTCW
(BATS)
Fermé
104.29
+4.11 (+4.10%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:104.21-0.08 (-0.08%)
Ouvert
103.42
Haut
105.06
Bas
101.64

Tarifs historiques de WisdomTree Bitcoin Fund Beneficial Interest

Fréquence

Quotidien

De Oct 21, 2024 à Nov 21, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	105.13	101.64	103.42	104.29	0.84%
20 nov. 2024	100.85	99.00	100.40	100.18	-0.22%
19 nov. 2024	100.00	97.01	97.29	98.22	0.96%
18 nov. 2024	98.32	95.28	96.08	97.32	1.29%
15 nov. 2024	97.13	93.11	94.70	97.13	2.57%
14 nov. 2024	97.33	92.78	96.99	92.78	-4.34%
13 nov. 2024	99.16	94.95	95.37	95.17	-0.21%
12 nov. 2024	95.52	90.67	91.46	95.06	3.94%
11 nov. 2024	92.92	86.79	87.04	92.41	6.17%
8 nov. 2024	82.14	80.45	81.03	81.60	0.70%
7 nov. 2024	81.61	79.25	79.64	81.30	2.08%
6 nov. 2024	81.21	78.18	78.82	80.91	2.65%
5 nov. 2024	74.73	72.93	73.55	73.67	0.16%
4 nov. 2024	72.81	71.20	72.76	71.29	-2.02%
1 nov. 2024	75.78	72.97	74.35	73.29	-1.43%
31 oct. 2024	76.29	74.11	76.27	74.12	-2.82%
30 oct. 2024	76.89	75.84	76.26	76.14	-0.16%
29 oct. 2024	78.06	75.24	75.61	76.97	1.80%
28 oct. 2024	74.23	72.64	73.15	73.91	1.04%
25 oct. 2024	73.02	69.97	72.23	70.95	-1.77%
24 oct. 2024	72.52	71.45	71.68	72.51	1.16%
23 oct. 2024	70.88	69.21	70.56	70.38	-0.26%
22 oct. 2024	71.82	70.87	71.20	71.63	0.60%
21 oct. 2024	72.11	71.02	72.02	71.93	-0.12%

Plus haut:105.13

Plus bas:69.21

Moyenne:83.05

Différence:32.27

% Variation:44.81%

Vendeur de données: Xignite Logo

ETF