Scarica l'app Stockscreener
81.64
2.04%
-1.7028
Dopo l'orario di chiusura:
80.96
-0.6794
-0.83%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Blockchain Bitcoin Strategy Etf (BITS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-25 | $82.16 | $80.45 | $1.71 | 2,053.0 | -2.04% |
| 2025-07-24 | $84.20 | $83.00 | $1.20 | 2,226.0 | +0.29% |
| 2025-07-23 | $83.10 | $81.84 | $1.25 | 834.0 | -1.50% |
| 2025-07-22 | $84.36 | $82.67 | $1.69 | 1,770.0 | +2.55% |
| 2025-07-21 | $85.91 | $82.26 | $3.64 | 7,691.0 | -1.14% |
| 2025-07-18 | $84.55 | $81.68 | $2.87 | 4,552.0 | -0.07% |
| 2025-07-17 | $84.00 | $81.22 | $2.78 | 3,673.0 | +1.32% |
| 2025-07-16 | $82.50 | $80.67 | $1.83 | 5,949.0 | +3.39% |
| 2025-07-15 | $80.92 | $79.00 | $1.92 | 4,699.0 | -2.62% |
| 2025-07-14 | $83.75 | $80.80 | $2.95 | 7,740.0 | +1.97% |
| 2025-07-11 | $81.02 | $79.46 | $1.56 | 9,990.0 | +1.56% |
| 2025-07-10 | $79.08 | $77.00 | $2.08 | 4,091.0 | +2.39% |
| 2025-07-09 | $77.73 | $75.20 | $2.52 | 2,099.0 | +2.75% |
| 2025-07-08 | $76.47 | $74.91 | $1.56 | 1,983.0 | +0.38% |
| 2025-07-07 | $77.95 | $74.35 | $3.60 | 4,343.0 | -2.74% |
| 2025-07-03 | $78.32 | $76.73 | $1.59 | 2,621.0 | +3.01% |
| 2025-07-02 | $76.26 | $72.74 | $3.52 | 6,636.0 | +3.83% |
| 2025-07-01 | $72.84 | $71.50 | $1.34 | 2,340.0 | -0.84% |
| 2025-06-30 | $72.35 | $71.60 | $0.7466 | 5,484.0 | +2.43% |
| 2025-06-27 | $71.35 | $70.43 | $0.9199 | 3,798.0 | -1.30% |
| 2025-06-26 | $71.94 | $69.10 | $2.84 | 4,665.0 | +2.74% |
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Blockchain Bitcoin Strategy 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 BITS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Blockchain Bitcoin Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Blockchain Bitcoin Strategy Etf Storia dei prezzi delle azioni (BITS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $85.91 | $71.50 | $14.41 | 77,343.0 | +12.84% |
| 2025-06 | $72.35 | $63.21 | $9.14 | 102,793.0 | +13.13% |
| 2025-05 | $70.45 | $57.07 | $13.38 | 88,080.0 | +11.70% |
| 2025-04 | $58.95 | $45.63 | $13.32 | 85,504.0 | +13.12% |
| 2025-03 | $63.43 | $50.00 | $13.43 | 83,170.0 | -12.67% |
| 2025-02 | $72.00 | $55.96 | $16.04 | 90,077.0 | -19.32% |
| 2025-01 | $80.00 | $65.50 | $14.50 | 178,547.0 | +7.43% |
Global X Blockchain Bitcoin Strategy Etf Storia dei prezzi delle azioni (BITS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $106.9 | $65.86 | $41.07 | 241,994.0 | -32.04% |
| 2024-11 | $102.1 | $68.19 | $33.91 | 156,462.0 | +40.07% |
| 2024-10 | $78.13 | $60.99 | $17.14 | 68,879.0 | +9.10% |
| 2024-09 | $69.00 | $53.97 | $15.03 | 71,966.0 | +7.59% |
| 2024-08 | $69.88 | $51.49 | $18.39 | 74,323.0 | -13.20% |
| 2024-07 | $78.76 | $64.41 | $14.35 | 117,511.0 | +4.96% |
| 2024-06 | $73.78 | $65.50 | $8.28 | 84,858.0 | +0.48% |
| 2024-05 | $70.84 | $56.12 | $14.72 | 69,844.0 | +12.87% |
| 2024-04 | $72.90 | $57.46 | $15.44 | 119,740.0 | -20.01% |
| 2024-03 | $75.06 | $61.06 | $14.00 | 348,658.0 | +11.36% |
| 2024-02 | $72.05 | $44.88 | $27.17 | 239,267.0 | +41.99% |
| 2024-01 | $59.00 | $42.51 | $16.49 | 310,125.0 | -12.55% |
Global X Blockchain Bitcoin Strategy Etf Storia dei prezzi delle azioni (BITS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $67.55 | $45.61 | $21.94 | 255,821.0 | +16.53% |
| 2023-11 | $46.95 | $37.90 | $9.05 | 102,323.0 | +19.87% |
| 2023-10 | $40.18 | $31.74 | $8.44 | 56,728.0 | +15.24% |
| 2023-09 | $35.26 | $31.77 | $3.49 | 31,414.0 | -6.23% |
| 2023-08 | $43.15 | $33.42 | $9.73 | 59,497.0 | -19.50% |
| 2023-07 | $49.09 | $40.23 | $8.86 | 95,420.0 | +10.20% |
| 2023-06 | $40.76 | $31.38 | $9.38 | 69,362.0 | +16.39% |
| 2023-05 | $34.93 | $30.97 | $3.96 | 38,234.0 | +0.41% |
| 2023-04 | $37.33 | $31.33 | $6.00 | 32,306.0 | +3.38% |
| 2023-03 | $33.33 | $27.83 | $5.50 | 22,872.0 | +0.00% |
0.43%
0.12%
Capitalizzazione:
|
Volume (24 ore):