Mercados españoles cerrados

Invesco CoinShares Global Blockchain UCITS ETF (BCHN.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
88,07-0,89 (-1,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202488,5088,5086,9788,0788,072454
14 jun 202488,5489,6788,5088,9688,967268
13 jun 202486,7789,0086,6987,2687,262510
12 jun 202485,9487,8785,2087,7787,773613
11 jun 202485,1585,1583,4084,0084,001352
10 jun 202485,9087,0285,1187,0287,023222
07 jun 202487,1988,5986,1187,9887,986741
06 jun 202486,1987,3486,0987,3787,373167
05 jun 202485,3086,2584,6985,8785,874048
04 jun 202483,2584,7382,7584,3184,31978
03 jun 202484,4385,5083,7884,4684,464436
31 may 202483,7684,3682,6782,6782,671677
30 may 202483,6584,8083,6584,3984,39672
29 may 202485,1085,4384,1084,4984,491541
28 may 202485,4186,1384,5686,1386,132708
27 may 202485,0286,1584,5486,1586,151728
24 may 202484,0485,6283,3084,5484,543820
23 may 202486,2987,0084,4085,6285,624132
22 may 202485,9487,5085,7087,3787,374812
21 may 202486,7587,0085,8486,3486,342860
20 may 202483,2785,0082,5585,0085,0019.008
17 may 202482,8384,3182,8384,3184,311930
16 may 202484,3184,5082,4182,4182,413049
15 may 202481,0382,5480,7882,3882,381597
14 may 202479,6681,5179,1181,5181,513013
13 may 202480,1681,0679,6679,6679,662031
10 may 202482,7683,0880,4480,7380,732872
09 may 202481,6282,0580,2482,2182,211427
08 may 202481,3382,2380,5081,4381,431350
07 may 202484,1384,7982,7683,1083,102041
06 may 202483,4485,0082,5885,0085,002526
03 may 202480,4783,1080,3281,8181,813536
02 may 202479,2181,3279,0081,3281,322527
30 abr 202483,5284,0080,7381,1181,113598
29 abr 202485,0185,1084,5184,7784,77822
26 abr 202484,4685,8084,4684,7184,711186
25 abr 202485,0085,1783,0083,7083,703142
24 abr 202488,0388,2585,9086,3086,301932
23 abr 202485,5287,1084,7186,8886,882690
22 abr 202483,0183,8081,8483,4383,433359
19 abr 202481,1682,0180,2181,2181,214077
18 abr 202479,6382,2979,4182,2382,232565
17 abr 202481,4081,4078,0078,0078,003315
16 abr 202481,7281,8179,5980,1580,154029
15 abr 202485,1885,4483,9085,4485,4420.580
12 abr 202488,2788,3586,1986,9086,902012
11 abr 202487,1787,6685,0185,0185,011535
10 abr 202486,1386,6384,0486,3586,352770
09 abr 202487,0587,1284,7785,4785,474201
08 abr 202487,9589,8387,0487,5487,542957
05 abr 202487,4488,7286,7386,9286,9210.448
04 abr 202489,5291,3089,2091,1391,132302
03 abr 202489,2090,2588,6689,3689,365177
02 abr 202491,1491,3387,9888,8788,878984
28 mar 202497,0298,0595,0095,0095,008087
27 mar 202496,1998,0094,6095,9995,996372
26 mar 202497,1697,9495,0197,3097,308963
25 mar 202493,0796,0091,5795,5695,5611.778
22 mar 202493,9894,0090,5891,9891,985466
21 mar 202492,6594,7091,7194,1794,1721.557
20 mar 202485,1188,9085,1187,9187,917865
19 mar 202485,5086,0082,9086,0086,009747
18 mar 202488,9289,9687,1589,0089,003182
15 mar 202485,6988,0884,6187,7687,764625
14 mar 202490,4390,8085,9586,3486,344983
13 mar 202488,8890,7587,9190,0690,066095
12 mar 202489,0089,0085,8687,1087,1010.142
11 mar 202491,5292,7089,2589,2589,2513.647
08 mar 202487,2892,5187,2888,2588,2514.453
07 mar 202486,5287,9985,7586,8386,8313.290
06 mar 202486,3487,0084,6486,4886,484685
05 mar 202486,8188,5683,2584,0184,016093
04 mar 202488,7490,5088,1888,1488,149207
01 mar 202485,3686,3884,1085,9585,956731
29 feb 202488,8089,2383,6584,1084,107416
28 feb 202490,1191,7888,6789,2589,257295
27 feb 202489,2192,0087,4188,6888,6827.366
26 feb 202481,1586,9081,0586,0986,096150
23 feb 202482,0482,8280,5480,9380,933282
22 feb 202482,5083,5281,2683,1983,192799
21 feb 202482,5583,1980,8081,7181,714268
20 feb 202485,3486,6582,4283,6383,639307
19 feb 202486,0586,6585,4886,6586,653711
16 feb 202486,8687,2685,3686,6586,653751
15 feb 202487,2888,4184,5485,7085,7011.819
14 feb 202481,7386,0281,2685,5085,5010.848
13 feb 202482,6083,3379,0080,5080,5010.663
12 feb 202479,0683,5079,0182,5182,5113.305
09 feb 202475,8478,2075,8077,2977,2913.066
08 feb 202471,1473,8271,1273,7973,794232
07 feb 202470,0470,6469,6070,6470,641757
06 feb 202469,6270,3569,0070,3570,353812
05 feb 202470,9771,3669,3069,5269,5223.543
02 feb 202471,2971,5070,5471,1671,162999
01 feb 202470,1570,5568,3368,3368,334436
31 ene 202470,9771,2370,0071,1071,102820
30 ene 202472,2772,5871,1671,5471,543658
29 ene 202470,6872,8570,6672,8572,856510
26 ene 202468,8471,3468,5971,3471,341701
25 ene 202468,2369,2868,0569,2869,285013
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...