Mercados españoles cerrados en 2 hrs 37 min

2x Bitcoin Strategy ETF (BITX)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,06+3,88 (+8,78%)
Al cierre: 04:00PM EDT
49,73 +1,67 (+3,47%)
Antes de la apertura: 08:52AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202443,9148,1543,5748,0648,065.414.800
17 may 202443,2044,6742,4144,1844,184.827.000
16 may 202442,8243,3540,8841,6141,614.659.600
15 may 202440,6043,4240,2642,8942,897.058.400
14 may 202437,8238,1936,7137,3437,343.128.900
13 may 202438,9139,7838,6039,3739,373.272.700
10 may 202439,1539,4435,6636,3436,345.808.100
09 may 202437,1138,9936,5438,6238,624.543.200
08 may 202438,0039,1137,6938,1938,194.204.400
07 may 202440,0741,0739,1039,4739,472.127.900
06 may 202440,1840,9638,9739,6639,663.533.800
03 may 202437,3138,5437,2838,3438,344.547.000
02 may 202434,3735,3933,7935,1435,143.882.200
01 may 202433,1535,2931,8232,1932,198.532.800
30 abr 202437,4037,9734,5734,7534,755.843.600
29 abr 202439,2140,2238,2239,9039,903.211.300
26 abr 202441,0542,4140,2940,9440,943.425.600
25 abr 202440,1342,5539,7842,2842,283.812.000
24 abr 202444,1544,6741,0641,3241,325.266.300
23 abr 202444,5145,9644,4544,9444,943.458.000
22 abr 202444,5245,5543,8945,1545,154.674.400
19 abr 202442,7443,3541,2142,2242,225.424.000
18 abr 202439,8442,1439,2041,3141,316.303.800
17 abr 202440,0040,7836,4138,0838,088.490.400
16 abr 202441,1441,3839,1640,5540,555.637.600
15 abr 202445,5845,8940,0041,2941,297.622.100
12 abr 202451,0151,3444,2446,1446,148.171.000
11 abr 202452,0952,2950,1751,7451,744.621.300
10 abr 202447,4451,0847,1751,0851,084.968.600
09 abr 202451,9752,5448,3349,4549,455.242.400
08 abr 202454,4954,5152,9153,7453,745.466.700
05 abr 202446,8949,3646,7547,4547,454.706.000
04 abr 202447,6050,4947,3749,1749,175.448.300
03 abr 202445,5047,2345,2545,5645,563.287.500
02 abr 202444,2146,5043,6245,7345,738.003.200
01 abr 202452,0352,1448,9551,5751,575.876.500
28 mar 202453,5954,7152,7853,2553,256.171.300
27 mar 202454,5954,8549,6950,0650,065.211.200
26 mar 202453,8153,9151,3451,4951,494.445.700
25 mar 202448,3454,2248,3454,0654,067.978.000
22 mar 202444,5044,7142,4144,1644,166.033.000
21 mar 202449,5949,7945,6246,1146,116.038.300
20 mar 202443,7447,5141,8247,2547,256.471.800
19 mar 202444,3047,2541,8945,1145,117.294.000
18 mar 202450,5351,4748,2548,8048,804.880.000
15 mar 202450,2854,6849,7252,4352,436.211.100
14 mar 202457,9958,3551,1052,8252,826.062.500
13 mar 202458,8159,7457,0159,6759,674.032.400
12 mar 202458,0759,5152,1156,5956,596.560.400
11 mar 202458,2059,0756,3657,9257,925.899.600
08 mar 202451,8555,2448,7853,2753,275.398.000
07 mar 202450,7351,8549,6051,1651,163.156.500
06 mar 202449,8150,8547,5550,0650,065.127.200
05 mar 202452,0054,8439,6143,1143,119.504.100
04 mar 202449,0152,6048,5652,0752,076.641.700
01 mar 202444,5245,7042,6245,3845,383.410.400
29 feb 202445,0345,2842,4043,9043,906.235.900
28 feb 202442,8348,2441,5443,0943,098.133.000
27 feb 202438,3939,3537,5838,6138,612.902.800
26 feb 202431,5136,0031,4835,4335,432.723.000
23 feb 202431,2631,4330,5831,2031,20947.300
22 feb 202431,2532,5031,1432,3732,371.117.500
21 feb 202430,9331,6830,7131,1431,141.274.600
20 feb 202432,9733,0330,9532,5332,531.634.100
16 feb 202432,8933,1832,0832,4332,431.144.300
15 feb 202433,1633,7032,1032,2932,291.722.700
14 feb 202432,4132,7231,7032,3432,342.238.300
13 feb 202428,9329,6328,2029,6329,632.012.800
12 feb 202428,1230,6228,0730,4130,412.043.700
09 feb 202426,8028,1226,5727,3427,341.795.500
08 feb 202424,6525,2824,4325,1425,141.386.100
07 feb 202422,5223,8322,3423,7123,711.113.100
06 feb 202422,3422,8922,3022,5922,59787.200
05 feb 202422,9022,9321,7321,8121,81890.800
02 feb 202422,2323,0422,2222,4922,49713.500
01 feb 202421,8922,8321,8822,5822,58638.700
31 ene 202422,2323,4122,0022,0922,09931.800
30 ene 202422,9823,3222,8523,2023,20602.400
29 ene 202421,5022,9421,3422,8122,811.069.400
26 ene 202420,6421,8420,6421,5921,591.376.500
25 ene 202419,6219,7419,2019,4719,47511.800
24 ene 202419,6519,8519,1219,2219,22757.900
23 ene 202418,5019,3318,2118,9018,90943.100
22 ene 202420,2220,4819,0019,8719,871.347.400
19 ene 202420,7821,8320,0021,3521,35973.400
18 ene 202422,3522,7120,2720,6320,631.548.500
17 ene 202422,3122,8122,0022,6722,67569.900
16 ene 202422,7723,3021,8023,1923,191.397.300
12 ene 202426,0026,1122,8523,4423,442.496.800
11 ene 202428,7130,1025,7526,6626,663.750.800
10 ene 202425,7327,3924,9626,6926,692.076.400
09 ene 202427,6527,8927,1227,4727,471.363.400
08 ene 202425,6328,2525,2727,7227,721.865.200
05 ene 202424,5124,9523,4524,5724,57836.400
04 ene 202423,9325,5223,7424,8324,83831.800
03 ene 202422,5024,1822,4123,3123,311.612.000
02 ene 202426,9527,0625,6525,7225,721.088.300
29 dic 202323,7623,9922,0022,7622,761.073.300
28 dic 202323,8923,8923,1023,3823,381.060.700
27 dic 202324,0424,7223,8124,6424,641.122.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...