Mercados españoles cerrados

3iQ Bitcoin ETF (BTCQ.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
13,10-0,34 (-2,53%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,4813,5313,1013,1013,1013.300
27 jun 202413,4813,6713,4113,4413,44284.000
26 jun 202413,4613,5113,3313,3613,366100
25 jun 202413,3713,6013,3613,5513,5511.200
24 jun 202413,4313,4712,6912,8212,8217.300
21 jun 202413,9714,0513,9514,0414,046500
20 jun 202414,3514,3514,2214,2314,2313.300
19 jun 202414,2714,2814,2514,2814,283900
18 jun 202414,2514,3214,1514,1714,1729.000
17 jun 202414,4514,7414,3514,6914,697800
14 jun 202414,5314,5314,3214,4414,443400
13 jun 202414,9814,9814,6514,6514,6515.000
12 jun 202415,1915,3714,8514,8514,8522.900
11 jun 202414,8614,9014,6214,8414,8414.500
10 jun 202415,3215,4915,2915,3715,3718.200
07 jun 202415,7115,7715,0715,2915,2919.100
06 jun 202415,6215,6915,4815,4815,489400
05 jun 202415,5115,7415,5115,6715,6717.300
04 jun 202415,2115,5915,2115,4515,4521.900
03 jun 202415,2115,3115,0715,1315,1314.500
31 may 202414,9814,9814,6014,8414,8415.600
30 may 202414,9915,2214,9615,0515,0514.400
29 may 202414,8914,9014,7814,7914,7926.900
28 may 202414,9314,9714,7814,9514,958000
27 may 202415,0915,4515,0915,2515,2517.400
24 may 202414,7115,1914,7115,1915,1912.800
23 may 202415,2015,2014,7614,7814,7816.400
22 may 202415,2915,4815,2515,2615,2630.200
21 may 202415,5415,6115,1615,1615,1672.500
17 may 202414,5114,7614,4414,6514,6518.700
16 may 202414,4514,5414,1814,2814,2811.400
15 may 202414,1214,5314,0414,4314,4349.800
14 may 202413,5613,5713,3913,5013,5022.100
13 may 202413,7413,9213,7213,8313,8321.300
10 may 202413,7413,7613,2413,3113,313100
09 may 202413,5013,7413,4413,7113,7114.300
08 may 202413,6713,7513,6613,6913,695300
07 may 202413,9514,0413,8813,9013,904500
06 may 202413,9514,0713,8013,8713,8738.700
03 may 202413,4013,6513,4013,6413,6425.600
02 may 202412,9213,0712,8713,0313,037600
01 may 202412,7513,0612,5412,5912,5935.900
30 abr 202413,4913,5513,0413,0513,0550.500
29 abr 202413,7113,8213,6013,8113,8122.500
26 abr 202413,9814,2013,9614,0014,0020.600
25 abr 202413,9314,2013,8714,2014,2022.400
24 abr 202414,5014,5914,0614,0714,0722.000
23 abr 202414,5814,7414,5814,5914,5922.600
22 abr 202414,5814,6714,5414,6314,6310.100
19 abr 202414,3214,3914,1514,1914,1927.600
18 abr 202413,8114,1013,7814,0114,018900
17 abr 202413,8513,8913,3013,4913,4949.200
16 abr 202414,0314,0313,7413,9613,9611.600
15 abr 202414,6514,6813,9314,0614,0637.600
12 abr 202415,5215,5214,4414,8614,8644.400
11 abr 202415,5315,5815,3615,4815,4812.600
10 abr 202414,8715,4214,8715,4215,4213.400
09 abr 202415,3815,3814,9615,0515,0521.900
08 abr 202415,7615,7815,5515,6515,6595.200
05 abr 202414,6614,8914,6614,8214,8212.000
04 abr 202414,6515,0614,6515,0015,0017.200
03 abr 202414,3414,5014,3314,3714,374400
02 abr 202414,1814,4514,1014,4314,4360.100
01 abr 202415,3015,3114,9415,2215,2221.400
28 mar 202415,4215,6215,3815,4515,4529.600
27 mar 202415,7115,7114,9714,9714,9735.900
26 mar 202415,4815,4915,1815,1815,1833.100
25 mar 202414,6515,5514,6515,5415,5465.400
22 mar 202414,0314,0613,7013,9913,9965.700
21 mar 202414,7514,7514,1514,2214,2227.900
20 mar 202413,8614,3213,6514,3214,3229.800
19 mar 202413,9414,3313,6214,0614,0683.600
18 mar 202414,8214,8914,5214,6014,6048.500
15 mar 202414,7815,3814,7215,0315,0346.600
14 mar 202415,7815,7914,9615,0615,0627.500
13 mar 202415,8015,9615,6015,9615,9668.700
12 mar 202415,7415,9215,0115,5415,5468.100
11 mar 202415,7515,8315,5315,6215,6238.100
08 mar 202414,7515,2514,3615,0815,0838.900
07 mar 202414,6814,7714,5014,6814,6837.000
06 mar 202414,6114,7014,2514,6814,6821.300
05 mar 202414,8415,1513,2213,5513,55164.100
04 mar 202414,3014,8714,3014,8014,8078.400
01 mar 202413,6913,8113,3713,8013,8071.200
29 feb 202413,7913,9013,2313,6113,61109.900
28 feb 202413,1414,0612,8713,1613,16182.900
27 feb 202412,4012,5712,3012,4312,4359.700
26 feb 202411,2111,9211,1911,8811,8850.000
23 feb 202411,1111,1511,0311,1211,1251.400
22 feb 202411,1111,2811,1111,2811,2810.300
21 feb 202411,1111,1611,0611,0811,0828.400
20 feb 202411,4111,4111,1111,3511,3548.200
16 feb 202411,3611,4111,2611,2911,2918.000
15 feb 202411,4211,5111,2111,2111,2139.400
14 feb 202411,3211,3811,2011,2711,2743.500
13 feb 202410,7010,8110,5710,7810,7833.300
12 feb 202410,4710,9010,4710,8510,8546.200
09 feb 202410,1710,4210,1710,3410,3443.900
08 feb 20249,819,899,769,889,8838.500
07 feb 20249,379,619,339,609,6057.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...