Mercados españoles cerrados en 6 hrs 23 min

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,1500+0,1350 (+6,70%)
Al cierre: 04:00PM EDT
2,1200 -0,03 (-1,40%)
Después del cierre: 07:21PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,08002,15002,01002,15002,15003.890.400
01 may 20241,96002,11001,89002,01502,01503.647.900
30 abr 20242,11002,13501,93502,03502,035011.422.400
29 abr 20242,27002,27002,12002,15002,15003.910.100
26 abr 20242,20002,33002,18002,31002,31004.383.900
25 abr 20242,13002,23002,01002,23002,23003.452.700
24 abr 20242,22002,31002,13002,24002,24008.978.500
23 abr 20242,19002,29002,14002,22002,22007.435.800
22 abr 20241,99002,19001,92002,19002,19009.134.500
19 abr 20241,98002,04501,93501,98001,98005.070.300
18 abr 20241,84001,99001,79001,93001,93004.471.600
17 abr 20241,87001,91001,76001,81001,81004.448.400
16 abr 20241,85001,87001,76001,82001,82005.907.600
15 abr 20242,07002,08501,86001,88001,88008.643.300
12 abr 20242,22002,23002,05002,06002,06004.770.300
11 abr 20242,23002,28002,12002,25002,25004.037.000
10 abr 20242,22002,30002,19002,21002,21005.190.800
09 abr 20242,36002,39002,25002,29002,29005.452.500
08 abr 20242,53002,54002,32002,36002,36005.847.900
05 abr 20242,35002,52002,30002,41002,41006.212.600
04 abr 20242,49002,59002,40002,41002,41007.145.900
03 abr 20242,49002,51002,38002,42002,42004.027.700
02 abr 20242,58002,59502,45002,46002,46004.409.500
01 abr 20242,85002,90002,66002,76002,76007.847.400
28 mar 20242,58002,96002,52002,87002,870017.002.000
27 mar 20242,36002,58002,31502,50002,50009.689.900
26 mar 20242,46002,47402,27002,28002,28006.483.500
25 mar 20242,46002,57002,40002,41002,41008.382.800
22 mar 20242,53002,53002,33002,39002,39005.568.800
21 mar 20242,55002,65502,49002,56002,56008.202.100
20 mar 20242,12002,53002,10502,53002,530012.955.000
19 mar 20242,16002,21002,03502,14002,14006.404.100
18 mar 20242,23002,27002,11502,17002,17006.869.600
15 mar 20242,04002,22002,03002,21002,21009.241.400
14 mar 20242,22002,22002,07002,10002,10005.774.100
13 mar 20242,23002,35002,21002,25002,25005.428.000
12 mar 20242,30002,31002,17002,24002,24008.648.300
11 mar 20242,53002,55002,33002,35002,35006.744.000
08 mar 20242,34002,60002,34002,47002,47007.553.700
07 mar 20242,34002,42502,27002,33002,33004.572.300
06 mar 20242,44002,46002,19502,35002,35009.144.900
05 mar 20242,46002,60002,37002,37502,37506.796.200
04 mar 20242,76002,83502,43002,51002,510010.433.700
01 mar 20242,62002,71502,51002,71002,71006.628.800
29 feb 20242,91002,93002,57002,60002,60008.274.900
28 feb 20243,25003,25002,77002,79002,790016.627.300
27 feb 20243,32003,34002,92003,10003,100014.381.600
26 feb 20242,69003,16002,68403,14003,140015.743.000
23 feb 20242,68002,70002,55002,68002,68006.367.500
22 feb 20242,79002,85002,72002,75002,75006.369.900
21 feb 20242,73002,86002,72002,72002,72006.157.500
20 feb 20243,11003,20002,76502,87002,87009.061.200
16 feb 20243,17003,30002,99003,07003,070010.243.300
15 feb 20243,45003,50003,05003,09003,090013.953.400
14 feb 20243,32103,46003,25003,36503,365011.272.100
13 feb 20243,05003,21002,94003,05003,05007.709.800
12 feb 20243,05003,35003,04003,28003,280013.683.600
09 feb 20242,99003,06002,84003,04003,040012.911.600
08 feb 20242,51002,75502,48502,74002,74008.600.700
07 feb 20242,47002,48802,27402,43002,43005.694.700
06 feb 20242,39002,50002,34002,46002,46003.672.200
05 feb 20242,56002,57002,40002,40002,40003.604.200
02 feb 20242,62002,66602,50002,56002,56003.754.500
01 feb 20242,70002,77502,58002,69002,69004.571.800
31 ene 20242,75002,88502,64002,64002,64008.778.200
30 ene 20242,93003,02002,78002,82002,82005.414.900
29 ene 20242,86003,03502,76002,95002,95007.295.500
26 ene 20242,69002,83502,66002,80002,80007.276.400
25 ene 20242,48002,59002,46002,56002,56004.859.300
24 ene 20242,60002,72002,43302,47002,47004.661.600
23 ene 20242,53002,62002,47202,51002,51004.620.000
22 ene 20242,46002,70002,43002,61002,61005.858.700
19 ene 20242,46002,59002,34002,53002,53007.869.100
18 ene 20242,76002,81502,45002,48002,48007.282.500
17 ene 20242,67002,72702,62002,69002,69005.635.200
16 ene 20242,84002,95002,72502,78002,78007.275.200
12 ene 20243,11003,20002,89002,92002,920010.608.000
11 ene 20243,88003,90003,13003,16003,160017.448.500
10 ene 20243,36003,62003,30003,46003,46009.482.400
09 ene 20243,66003,72003,48003,48003,48007.695.300
08 ene 20243,73003,88003,42903,75003,750011.537.800
05 ene 20243,75003,79003,43003,58003,58006.893.100
04 ene 20243,76004,12003,62003,84003,84009.672.800
03 ene 20243,45503,91003,36003,73003,730013.036.100
02 ene 20244,83004,84903,76003,81003,810017.874.800
29 dic 20235,20005,27004,08004,23004,230025.067.900
28 dic 20234,75005,20004,64005,09005,090022.496.900
27 dic 20234,45005,09004,42004,98004,980028.768.500
26 dic 20233,86004,27703,75504,20004,200012.614.000
22 dic 20233,40004,00003,31003,90003,900016.008.300
21 dic 20233,50003,52003,26003,46003,46009.000.700
20 dic 20233,40003,72003,31003,31003,310017.539.900
19 dic 20233,33003,50003,16503,28003,28009.040.400
18 dic 20233,11003,33503,08003,26003,26006.418.700
15 dic 20233,26003,27003,14003,20003,20007.094.500
14 dic 20233,27003,40003,14003,29003,29007.330.500
13 dic 20232,94003,24002,84003,22003,22007.574.300
12 dic 20232,96003,07002,89002,94002,94004.405.300
11 dic 20233,22003,26002,80002,89002,890010.144.300
08 dic 20233,45003,59003,36003,55003,55007.722.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...