Mercados españoles cerrados

Invesco Galaxy Bitcoin ETF (BTCO)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,30+0,13 (+0,21%)
A partir del 03:16PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202461,3462,6760,9162,3062,3087.532
08 may 202462,0662,7561,7862,1762,1765.000
07 may 202463,6264,3762,8663,1163,11149.800
06 may 202463,7064,2762,8163,1963,19206.500
03 may 202461,3462,3361,2862,2362,23562.400
02 may 202458,8259,6058,3259,4759,47437.000
01 may 202457,6459,4056,5856,9156,91406.300
30 abr 202461,2061,4358,9359,0259,02438.600
29 abr 202462,5463,1961,7262,9262,92110.500
26 abr 202463,8164,7763,3263,7763,77297.800
25 abr 202463,1764,9162,8464,7564,75198.700
24 abr 202466,1066,3663,7963,8663,86334.400
23 abr 202466,2367,2066,2066,5266,52142.400
22 abr 202466,1766,9565,7866,5766,57248.000
19 abr 202464,8765,1963,6464,3664,36218.800
18 abr 202462,5164,1062,0563,5563,55230.000
17 abr 202462,3662,9859,7161,0261,02568.700
16 abr 202463,2663,3861,7662,7562,75293.700
15 abr 202466,3266,5362,4463,3363,33295.900
12 abr 202470,2570,2965,2266,8966,89818.100
11 abr 202470,8070,9269,5570,5170,51294.600
10 abr 202467,7270,0967,5670,0970,09286.500
09 abr 202470,7770,9868,2869,0269,02382.100
08 abr 202472,2572,2571,2871,8071,80427.800
05 abr 202467,0068,6466,8967,4167,41324.400
04 abr 202467,4169,3967,1968,5868,58383.800
03 abr 202465,8467,0065,6365,8765,87245.000
02 abr 202464,9466,3664,5665,9665,96307.800
01 abr 202470,1770,2168,2069,8069,80271.700
28 mar 202471,2371,8370,5971,0171,01421.200
27 mar 202471,7571,9168,4968,7168,71595.900
26 mar 202471,0171,0869,4169,5769,57607.000
25 mar 202467,1171,2567,1171,1771,171.028.800
22 mar 202464,3064,3862,7163,9863,98711.500
21 mar 202467,7467,7464,9965,3065,30630.300
20 mar 202463,4866,1062,0965,9365,931.023.900
19 mar 202463,8165,8062,2564,3764,37520.600
18 mar 202467,9568,5666,5366,9166,91516.700
15 mar 202467,8970,5467,4369,1469,14907.900
14 mar 202472,6772,7768,4769,3469,341.500.200
13 mar 202472,8273,6171,7573,6173,611.023.600
12 mar 202472,4573,2368,7571,4471,442.106.600
11 mar 202472,4472,9671,3972,1572,15893.200
08 mar 202468,1770,3966,1869,3869,381.692.600
07 mar 202467,4568,1766,6867,7967,79483.400
06 mar 202467,0067,6165,4067,0967,09527.200
05 mar 202467,7869,4359,6861,9761,971.956.900
04 mar 202465,5268,0465,4767,7567,75763.600
01 mar 202462,5463,2961,2563,0963,09367.300
29 feb 202463,4463,6560,4362,0762,07772.900
28 feb 202460,2864,4159,1160,4060,402.691.900
27 feb 202456,9857,6856,3157,1057,10743.900
26 feb 202451,4655,0051,4454,5254,521.105.600
23 feb 202451,2651,3550,6451,1351,13397.700
22 feb 202451,1652,1451,0552,0452,04253.900
21 feb 202450,9751,4650,7051,0051,00647.000
20 feb 202452,3652,4050,7952,0152,01595.300
16 feb 202452,3352,5051,6451,9551,95218.700
15 feb 202452,5652,9051,7451,8351,83170.500
14 feb 202451,8752,1551,3351,7951,791.078.200
13 feb 202449,1349,5348,4349,4949,49152.600
12 feb 202448,2750,4248,1950,2750,27661.000
09 feb 202447,0348,2746,8647,5947,59827.000
08 feb 202445,1345,6245,0045,5945,59392.100
07 feb 202443,1844,2842,9244,1844,18495.400
06 feb 202442,9743,3942,8443,1343,13368.300
05 feb 202443,4443,4442,2842,3942,39273.400
02 feb 202442,7243,4642,6742,9542,95552.800
01 feb 202442,3843,2642,3443,0243,02328.800
31 ene 202442,6943,7442,4942,4942,49316.500
30 ene 202443,4443,7443,2443,5743,57923.300
29 ene 202442,0243,3141,8043,1543,15332.300
26 ene 202441,1942,1941,1141,9841,98289.100
25 ene 202440,0440,0639,5239,7839,78152.800
24 ene 202440,0040,1939,5139,5639,5656.900
23 ene 202438,8439,5938,5639,1739,17123.900
22 ene 202440,6840,8239,3940,2040,20211.000
19 ene 202441,1842,0940,3041,5641,561.742.400
18 ene 202442,6842,8340,6540,8540,851.648.900
17 ene 202442,7242,9142,2942,8142,81908.800
16 ene 202443,0243,4942,2143,4243,42862.100
12 ene 202446,2046,2943,4243,8643,861.040.000
11 ene 202448,1350,1846,1246,5346,53964.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.