Mercados españoles cerrados en 2 hrs 19 min

Franklin Bitcoin ETF (EZBC)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,73+1,80 (+4,62%)
Al cierre: 03:59PM EDT
41,28 +0,55 (+1,35%)
Antes de la apertura: 09:07AM 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 202438,9240,7338,7340,7340,73180.100
17 may 202438,5039,1538,2138,9338,93136.700
16 may 202438,3338,5537,5337,8537,8551.500
15 may 202437,3638,5437,1338,3338,33423.200
14 may 202435,9636,1135,4635,7035,7097.900
13 may 202436,4436,8336,3436,6536,65122.200
10 may 202436,4736,6234,9235,2135,21116.100
09 may 202435,6336,3835,3236,2636,2687.000
08 may 202436,0036,4335,8836,0636,0669.700
07 may 202436,8737,3036,4736,6136,6180.700
06 may 202436,9437,2736,4136,6636,66102.800
03 may 202435,5936,1435,5936,0936,09625.000
02 may 202434,1134,5833,8234,4434,44641.900
01 may 202433,4534,3932,8132,9732,97281.400
30 abr 202435,5035,6534,2234,3334,33434.900
29 abr 202436,2336,6235,8536,4936,4969.500
26 abr 202437,0537,5936,7237,0037,00215.700
25 abr 202436,6737,6836,4737,5737,57266.000
24 abr 202438,3438,4636,9737,1437,14405.600
23 abr 202438,4238,9938,4138,5838,58170.700
22 abr 202438,3938,8238,1438,6638,66235.500
19 abr 202437,6137,7936,9037,3337,33164.800
18 abr 202436,2637,2235,9236,9136,91238.300
17 abr 202436,2336,5334,6335,4035,40542.000
16 abr 202436,7036,7335,8636,4236,42195.000
15 abr 202438,4438,5636,1836,7136,71214.500
12 abr 202440,7440,7637,8038,8338,83408.200
11 abr 202441,0941,1840,3940,8940,89126.200
10 abr 202439,2440,6539,2040,6440,64142.100
09 abr 202441,0241,1639,6040,0640,06200.600
08 abr 202441,9141,9141,3541,6541,65157.800
05 abr 202438,8639,7138,8339,1239,12157.300
04 abr 202439,1040,2339,0139,7739,77288.300
03 abr 202438,2038,8538,0538,2138,21119.300
02 abr 202437,6638,4837,4738,2538,25267.200
01 abr 202440,6840,7039,5540,4840,48159.400
28 mar 202441,3141,5940,9341,1941,19397.100
27 mar 202441,5941,6439,7239,8839,88424.000
26 mar 202441,1841,1940,2740,3440,34838.300
25 mar 202438,8841,2938,8841,2741,27949.900
22 mar 202437,2637,3236,3837,1137,11736.100
21 mar 202439,2539,2837,7137,8937,89816.700
20 mar 202436,8138,3336,0438,2238,221.242.100
19 mar 202436,9538,1636,1637,3837,38324.900
18 mar 202439,4339,7538,6438,8538,85343.400
15 mar 202439,4240,9339,2040,1040,10397.400
14 mar 202442,2142,2539,8740,2940,29786.600
13 mar 202442,2842,7541,6442,7442,74644.100
12 mar 202442,0042,5239,8941,4841,48404.100
11 mar 202442,0542,3341,4641,9041,90408.700
08 mar 202439,5840,8038,4640,2840,28305.200
07 mar 202439,1339,5338,7039,3439,34202.000
06 mar 202438,8839,2237,9738,9438,94257.000
05 mar 202439,3440,3134,4635,9735,97545.800
04 mar 202438,0039,4837,9839,3439,34416.500
01 mar 202436,2736,7635,5836,6436,64357.800
29 feb 202436,8036,9735,1936,0336,03336.100
28 feb 202435,0237,3034,3135,0835,08915.000
27 feb 202433,1033,4632,6933,1133,11746.000
26 feb 202429,8531,9129,8531,6531,65693.900
23 feb 202429,7629,7929,4029,6529,65205.800
22 feb 202429,6930,2329,6430,2330,23183.500
21 feb 202429,5929,8529,4329,6029,60703.300
20 feb 202430,4030,4029,4930,2130,21307.500
16 feb 202430,3730,4530,0030,1530,15118.100
15 feb 202430,5130,7130,0330,0930,09243.000
14 feb 202430,0830,2729,8030,0730,07379.100
13 feb 202428,5028,7528,1028,7228,7299.100
12 feb 202427,9929,2427,9529,1829,18116.500
09 feb 202427,3027,9827,2127,6127,61208.800
08 feb 202426,1726,4826,0926,4626,46131.500
07 feb 202425,0525,6924,9325,6225,62209.100
06 feb 202425,0025,1824,8725,0125,01116.600
05 feb 202425,1825,1924,5424,5824,5894.900
02 feb 202424,8025,2224,8024,9524,95111.400
01 feb 202424,6225,1024,5924,9624,96140.400
31 ene 202424,8125,3924,6724,6824,68166.700
30 ene 202425,2225,3925,1225,2925,29115.400
29 ene 202424,3825,1524,2725,0525,05146.200
26 ene 202423,9224,5223,8924,3724,37340.800
25 ene 202423,2423,2622,9923,1323,13103.500
24 ene 202423,2423,3522,9422,9822,98113.900
23 ene 202422,6023,0122,4122,7422,74158.100
22 ene 202423,7523,7522,9423,3423,34214.900
19 ene 202423,9924,5323,4624,2124,21164.100
18 ene 202424,8024,9123,6123,7323,73314.800
17 ene 202424,8924,9524,6024,7624,76195.100
16 ene 202425,1025,3124,5725,1825,18304.200
12 ene 202426,8726,8725,2325,4225,42592.200
11 ene 202428,8328,8326,8427,0527,052.401.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.