Scarica l'app Stockscreener
26.56
2.03%
-0.55
Dopo l'orario di chiusura:
27.00
0.44
+1.66%
Storico Dei Prezzi Delle Azioni Di Coinshares Bitcoin Mining Etf (WGMI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-25 | $26.80 | $26.02 | $0.78 | 302,144.0 | -2.03% |
| 2025-07-24 | $27.70 | $26.84 | $0.86 | 563,087.0 | -0.84% |
| 2025-07-23 | $27.34 | $26.62 | $0.72 | 159,009.0 | -0.80% |
| 2025-07-22 | $27.64 | $25.81 | $1.83 | 1,190,469.0 | +4.08% |
| 2025-07-21 | $28.91 | $26.40 | $2.51 | 1,099,493.0 | -1.01% |
| 2025-07-18 | $27.94 | $26.02 | $1.92 | 576,493.0 | -0.30% |
| 2025-07-17 | $27.09 | $25.89 | $1.20 | 383,769.0 | +2.52% |
| 2025-07-16 | $26.44 | $25.52 | $0.92 | 392,058.0 | +4.47% |
| 2025-07-15 | $25.48 | $24.66 | $0.8196 | 645,535.0 | -2.03% |
| 2025-07-14 | $26.79 | $25.20 | $1.59 | 641,189.0 | +3.19% |
| 2025-07-11 | $26.37 | $24.69 | $1.68 | 554,311.0 | -2.79% |
| 2025-07-10 | $25.95 | $24.75 | $1.20 | 218,139.0 | +0.99% |
| 2025-07-09 | $25.46 | $24.33 | $1.13 | 538,429.0 | +1.37% |
| 2025-07-08 | $26.29 | $24.74 | $1.55 | 669,539.0 | +0.04% |
| 2025-07-07 | $25.40 | $23.43 | $1.97 | 1,274,432.0 | -4.38% |
| 2025-07-03 | $26.82 | $25.22 | $1.60 | 562,726.0 | +3.50% |
| 2025-07-02 | $25.16 | $23.42 | $1.74 | 757,078.0 | +8.92% |
| 2025-07-01 | $23.53 | $22.22 | $1.31 | 908,116.0 | +1.54% |
| 2025-06-30 | $23.00 | $21.89 | $1.11 | 846,351.0 | +4.74% |
| 2025-06-27 | $22.23 | $21.23 | $1.00 | 667,467.0 | +0.98% |
| 2025-06-26 | $21.76 | $19.02 | $2.74 | 1,487,766.0 | +10.37% |
Coinshares Bitcoin Mining Etf Stock (WGMI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Coinshares Bitcoin Mining 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 WGMI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Coinshares Bitcoin Mining Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Coinshares Bitcoin Mining Etf Storia dei prezzi delle azioni (WGMI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $28.91 | $22.22 | $6.69 | 11,738,160.0 | +16.80% |
| 2025-06 | $23.00 | $16.53 | $6.47 | 11,351,417.0 | +38.07% |
| 2025-05 | $18.83 | $13.90 | $4.93 | 17,132,677.0 | +20.39% |
| 2025-04 | $14.75 | $11.09 | $3.66 | 12,655,590.0 | +7.13% |
| 2025-03 | $19.42 | $12.28 | $7.14 | 18,914,386.0 | -28.34% |
| 2025-02 | $24.40 | $16.45 | $7.95 | 10,140,683.0 | -20.98% |
| 2025-01 | $27.34 | $20.02 | $7.32 | 12,860,609.0 | +1.62% |
Coinshares Bitcoin Mining Etf Storia dei prezzi delle azioni (WGMI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.89 | $21.72 | $10.17 | 11,694,078.0 | -22.44% |
| 2024-11 | $30.82 | $20.00 | $10.81 | 17,573,671.0 | +37.13% |
| 2024-10 | $24.83 | $17.29 | $7.54 | 9,760,080.0 | +11.78% |
| 2024-09 | $20.50 | $14.85 | $5.65 | 6,375,768.0 | +7.04% |
| 2024-08 | $21.95 | $14.68 | $7.27 | 7,470,641.0 | -17.70% |
| 2024-07 | $27.78 | $20.61 | $7.17 | 8,961,883.0 | +1.94% |
| 2024-06 | $24.17 | $16.45 | $7.72 | 9,915,081.0 | +28.69% |
| 2024-05 | $18.10 | $13.46 | $4.64 | 5,179,337.0 | +17.25% |
| 2024-04 | $18.44 | $12.76 | $5.68 | 6,155,779.0 | -23.33% |
| 2024-03 | $19.67 | $14.25 | $5.42 | 9,473,875.0 | +7.39% |
| 2024-02 | $21.69 | $12.06 | $9.63 | 12,826,515.0 | +31.28% |
| 2024-01 | $20.26 | $11.20 | $9.06 | 13,079,686.0 | -27.89% |
Coinshares Bitcoin Mining Etf Storia dei prezzi delle azioni (WGMI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.48 | $11.16 | $11.32 | 12,061,356.0 | +61.00% |
| 2023-11 | $11.66 | $8.91 | $2.75 | 3,790,953.0 | +17.56% |
| 2023-10 | $10.70 | $8.50 | $2.20 | 3,329,553.0 | +2.15% |
| 2023-09 | $11.86 | $8.89 | $2.97 | 1,899,138.0 | -20.63% |
| 2023-08 | $15.85 | $10.51 | $5.34 | 3,085,092.0 | -26.87% |
| 2023-07 | $19.38 | $13.18 | $6.20 | 2,692,543.0 | +23.29% |
| 2023-06 | $13.62 | $9.84 | $3.78 | 1,828,410.0 | +17.84% |
| 2023-05 | $11.32 | $9.51 | $1.81 | 1,517,557.0 | +5.14% |
| 2023-04 | $12.29 | $8.36 | $3.93 | 2,201,068.0 | +12.78% |
| 2023-03 | $9.60 | $7.35 | $2.25 | 821,698.0 | +0.00% |
0.43%
0.12%
Capitalizzazione:
|
Volume (24 ore):