Mercados españoles cerrados

Global X Bitcoin Trend Strategy ETF (BTRN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,97-0,39 (-1,32%)
Al cierre: 02:59PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202429,0229,0228,9728,9728,97200
13 jun 202429,7429,7429,3529,3529,35900
12 jun 202430,7030,7029,5829,5829,581100
11 jun 202429,2629,6429,2629,6429,64600
10 jun 202430,6830,6830,4730,4730,47400
07 jun 202430,4030,4030,4030,4030,40100
06 jun 202431,4331,4330,9930,9930,99400
05 jun 202431,5031,5931,2831,4031,40900
04 jun 202430,9830,9830,9830,9830,98100
03 jun 202430,5530,5530,3230,4030,40900
31 may 202429,5629,8229,5629,8229,82300
30 may 202430,1830,1830,1830,1830,18100
29 may 202429,8429,8429,5929,5929,59200
28 may 202429,8829,9929,8829,9929,991200
24 may 202430,2330,2330,2330,2330,23100
23 may 202429,8629,8629,6029,6029,60800
22 may 202430,4030,4030,4030,4030,40-
21 may 202430,4930,4930,3430,3430,34400
20 may 202430,4230,4230,4230,4230,42100
17 may 202430,0330,0630,0330,0630,062200
16 may 202429,8429,8429,8429,8429,84100
15 may 202429,9229,9229,9229,9229,92100
14 may 202428,7628,7628,7628,7628,76100
13 may 202429,1729,1729,1729,1729,17100
10 may 202429,0029,0028,5628,5628,56200
09 may 202429,0029,0029,0029,0029,00100
08 may 202428,9328,9328,9328,9328,93100
07 may 202429,3429,3429,1329,1329,13500
06 may 202429,1829,1829,1829,1829,18100
03 may 202428,6628,8928,6628,8928,89100
02 may 202428,2128,2128,1528,1528,15400
01 may 202427,6827,6827,5927,6427,641100
30 abr 202428,8128,8128,4028,4028,40400
29 abr 202429,7629,9529,7629,8929,891200
26 abr 202430,3630,3730,2330,2330,23200
25 abr 202430,5430,5430,5430,5430,54100
24 abr 202430,8330,8330,3030,3030,30200
23 abr 202430,9330,9330,9330,9330,93100
22 abr 202430,9430,9430,9430,9430,94100
19 abr 202430,4230,4230,4230,4230,42100
18 abr 202430,0330,2030,0330,2030,20800
17 abr 202429,6429,6429,6429,6429,64100
16 abr 202430,4630,4730,0730,4730,47300
15 abr 202431,9131,9130,8430,8430,84300
12 abr 202431,9032,6731,9032,6732,671000
11 abr 202434,5234,5234,2934,4034,40800
10 abr 202433,5234,1933,5234,1934,19400
09 abr 202433,7933,7933,6833,7833,78700
08 abr 202434,8534,8534,8534,8534,85100
05 abr 202433,4633,5133,2433,2433,24800
04 abr 202433,1333,6233,1033,6233,629100
03 abr 202432,5332,9832,5332,6432,648600
02 abr 202432,5332,8432,5332,7732,771200
01 abr 202434,5734,5734,5734,5734,57200
28 mar 202435,5035,5035,2635,2835,28500
27 mar 202434,2834,2834,1434,1534,15700
26 mar 202434,8834,8834,5034,5034,50800
25 mar 202433,6435,1033,6435,1035,101900
22 mar 202432,6032,6632,0932,4532,455300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.