IBIT - iShares Bitcoin Trust Beneficial Interest Prix et données historiques

Tarifs historiques de iShares Bitcoin Trust Beneficial Interest

Fréquence

Quotidien

De Oct 21, 2024 à Nov 21, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
20 nov. 2024	54.17	53.06	53.88	53.72	-0.30%
19 nov. 2024	53.66	51.91	52.16	52.70	1.04%
18 nov. 2024	52.81	51.04	51.50	52.13	1.22%
15 nov. 2024	52.17	49.92	50.84	52.13	2.54%
14 nov. 2024	52.30	49.70	51.99	49.73	-4.35%
13 nov. 2024	53.26	50.86	51.24	51.04	-0.39%
12 nov. 2024	51.26	48.52	49.02	51.05	4.14%
11 nov. 2024	49.89	46.53	46.66	49.57	6.24%
8 nov. 2024	44.09	43.10	43.44	43.69	0.58%
7 nov. 2024	43.84	42.47	42.71	43.60	2.08%
6 nov. 2024	43.63	41.86	42.32	43.40	2.55%
5 nov. 2024	40.13	39.11	39.43	39.51	0.20%
4 nov. 2024	39.12	38.17	39.03	38.25	-2.00%
1 nov. 2024	40.80	39.10	39.92	39.37	-1.39%
31 oct. 2024	41.01	39.73	40.98	39.78	-2.93%
30 oct. 2024	41.28	40.62	40.88	40.88	0.00%
29 oct. 2024	41.96	40.36	40.56	41.33	1.90%
28 oct. 2024	39.84	38.95	39.25	39.67	1.07%
25 oct. 2024	39.20	37.47	38.72	38.01	-1.83%
24 oct. 2024	38.92	38.30	38.47	38.87	1.04%
23 oct. 2024	38.08	37.09	37.86	37.81	-0.13%
22 oct. 2024	38.55	37.89	38.18	38.41	0.60%
21 oct. 2024	38.67	38.02	38.64	38.57	-0.18%

Plus haut:54.17

Plus bas:37.09

Moyenne:44.05

Différence:15.08

% Variation:39.03%

Vendeur de données: Xignite Logo

ETF