Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
11.022,80 -130,20 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0734 -0,0017 (-0,16%) Petróleo Brent
84,23 +0,65 (+0,78%) Oro
2.319,00 -3,30 (-0,14%) Bitcoin EUR
56.775,36 -1.189,36 (-2,05%)
Fidelity Wise Origin Bitcoin Fund (FBTC)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 54,26 | 54,96 | 54,00 | 54,36 | 54,36 | 3.013.100 |
| 07 may 2024 | 55,61 | 56,31 | 54,93 | 55,16 | 55,16 | 3.769.500 |
| 06 may 2024 | 55,64 | 56,21 | 54,86 | 55,29 | 55,29 | 5.373.100 |
| 03 may 2024 | 53,55 | 54,50 | 53,51 | 54,38 | 54,38 | 6.741.600 |
| 02 may 2024 | 51,36 | 52,15 | 50,92 | 51,93 | 51,93 | 6.578.200 |
| 01 may 2024 | 50,43 | 51,92 | 49,43 | 49,72 | 49,72 | 10.785.800 |
| 30 abr 2024 | 53,49 | 53,76 | 51,52 | 51,68 | 51,68 | 9.484.200 |
| 29 abr 2024 | 54,67 | 55,27 | 53,96 | 55,08 | 55,08 | 4.100.300 |
| 26 abr 2024 | 55,80 | 56,67 | 55,34 | 55,75 | 55,75 | 5.531.400 |
| 25 abr 2024 | 55,21 | 56,78 | 54,95 | 56,61 | 56,61 | 5.595.300 |
| 24 abr 2024 | 57,78 | 58,03 | 55,70 | 55,90 | 55,90 | 8.738.500 |
| 23 abr 2024 | 57,89 | 58,77 | 57,83 | 58,19 | 58,19 | 4.001.300 |
| 22 abr 2024 | 57,86 | 58,53 | 57,47 | 58,23 | 58,23 | 6.580.400 |
| 19 abr 2024 | 56,72 | 57,01 | 55,62 | 56,32 | 56,32 | 5.927.200 |
| 18 abr 2024 | 54,63 | 56,17 | 54,13 | 55,59 | 55,59 | 8.162.300 |
| 17 abr 2024 | 54,59 | 55,10 | 52,16 | 53,30 | 53,30 | 9.862.700 |
| 16 abr 2024 | 55,32 | 55,43 | 53,97 | 54,89 | 54,89 | 7.728.000 |
| 15 abr 2024 | 57,98 | 58,23 | 54,52 | 55,36 | 55,36 | 10.387.300 |
| 12 abr 2024 | 61,41 | 61,52 | 57,01 | 58,51 | 58,51 | 13.379.700 |
| 11 abr 2024 | 61,92 | 62,06 | 60,85 | 61,69 | 61,69 | 7.879.000 |
| 10 abr 2024 | 59,22 | 61,34 | 59,02 | 61,33 | 61,33 | 9.814.500 |
| 09 abr 2024 | 61,87 | 62,11 | 59,68 | 60,31 | 60,31 | 8.102.600 |
| 08 abr 2024 | 63,17 | 63,21 | 62,31 | 62,83 | 62,83 | 7.785.200 |
| 05 abr 2024 | 58,58 | 60,05 | 58,47 | 58,94 | 58,94 | 7.142.400 |
| 04 abr 2024 | 58,90 | 60,74 | 58,75 | 59,93 | 59,93 | 9.555.500 |
| 03 abr 2024 | 57,57 | 58,59 | 57,33 | 57,59 | 57,59 | 8.566.200 |
| 02 abr 2024 | 56,81 | 58,05 | 56,46 | 57,66 | 57,66 | 11.730.500 |
| 01 abr 2024 | 61,34 | 61,40 | 59,58 | 61,03 | 61,03 | 9.116.300 |
| 28 mar 2024 | 62,25 | 62,81 | 61,71 | 62,06 | 62,06 | 10.605.800 |
| 27 mar 2024 | 62,74 | 62,83 | 59,88 | 60,04 | 60,04 | 9.846.300 |
| 26 mar 2024 | 62,06 | 62,14 | 60,66 | 60,80 | 60,80 | 9.752.400 |
| 25 mar 2024 | 58,59 | 62,28 | 58,58 | 62,20 | 62,20 | 20.329.900 |
| 22 mar 2024 | 56,18 | 56,29 | 54,80 | 55,91 | 55,91 | 9.232.000 |
| 21 mar 2024 | 59,19 | 59,23 | 56,76 | 57,05 | 57,05 | 12.246.800 |
| 20 mar 2024 | 55,51 | 57,81 | 54,32 | 57,59 | 57,59 | 18.122.400 |
| 19 mar 2024 | 55,82 | 57,58 | 54,44 | 56,35 | 56,35 | 17.171.600 |
| 18 mar 2024 | 59,43 | 60,00 | 58,21 | 58,53 | 58,53 | 10.788.900 |
| 15 mar 2024 | 59,34 | 61,85 | 59,01 | 60,48 | 60,48 | 19.648.000 |
| 14 mar 2024 | 63,59 | 63,67 | 59,85 | 60,63 | 60,63 | 20.022.200 |
| 13 mar 2024 | 63,74 | 64,42 | 62,78 | 64,40 | 64,40 | 16.266.200 |
| 12 mar 2024 | 63,33 | 64,08 | 60,12 | 62,50 | 62,50 | 26.079.300 |
| 11 mar 2024 | 63,38 | 63,87 | 62,48 | 63,09 | 63,09 | 22.552.500 |
| 08 mar 2024 | 59,69 | 61,64 | 57,91 | 60,73 | 60,73 | 27.887.800 |
| 07 mar 2024 | 59,02 | 59,72 | 58,40 | 59,25 | 59,25 | 19.018.400 |
| 06 mar 2024 | 58,55 | 59,20 | 57,21 | 58,63 | 58,63 | 19.354.800 |
| 05 mar 2024 | 59,32 | 60,83 | 52,13 | 54,18 | 54,18 | 37.918.500 |
| 04 mar 2024 | 57,34 | 59,58 | 57,30 | 59,27 | 59,27 | 18.891.300 |
| 01 mar 2024 | 54,68 | 55,46 | 53,57 | 55,19 | 55,19 | 14.596.900 |
| 29 feb 2024 | 55,48 | 55,76 | 52,85 | 54,33 | 54,33 | 18.719.000 |
| 28 feb 2024 | 52,72 | 56,36 | 51,72 | 52,84 | 52,84 | 27.106.800 |
| 27 feb 2024 | 49,86 | 50,48 | 49,28 | 49,93 | 49,93 | 11.636.500 |
| 26 feb 2024 | 45,00 | 48,15 | 44,98 | 47,72 | 47,72 | 12.383.100 |
| 23 feb 2024 | 44,85 | 44,94 | 44,32 | 44,75 | 44,75 | 5.043.800 |
| 22 feb 2024 | 44,74 | 45,60 | 44,67 | 45,56 | 45,56 | 5.628.000 |
| 21 feb 2024 | 44,60 | 45,03 | 44,35 | 44,62 | 44,62 | 7.084.100 |
| 20 feb 2024 | 45,81 | 45,86 | 44,43 | 45,52 | 45,52 | 7.629.400 |
| 16 feb 2024 | 45,77 | 45,97 | 45,23 | 45,43 | 45,43 | 5.270.700 |
| 15 feb 2024 | 45,99 | 46,31 | 45,22 | 45,32 | 45,32 | 8.284.400 |
| 14 feb 2024 | 45,30 | 45,66 | 44,88 | 45,32 | 45,32 | 10.127.000 |
| 13 feb 2024 | 42,94 | 43,37 | 42,34 | 43,29 | 43,29 | 7.508.000 |
| 12 feb 2024 | 42,21 | 44,18 | 42,18 | 44,02 | 44,02 | 10.984.400 |
| 09 feb 2024 | 41,15 | 42,25 | 40,99 | 41,64 | 41,64 | 9.931.400 |
| 08 feb 2024 | 39,45 | 39,97 | 39,28 | 39,88 | 39,88 | 6.192.800 |
| 07 feb 2024 | 37,77 | 38,76 | 37,55 | 38,66 | 38,66 | 5.326.400 |
| 06 feb 2024 | 37,54 | 37,99 | 37,50 | 37,73 | 37,73 | 3.485.900 |
| 05 feb 2024 | 37,95 | 37,98 | 37,01 | 37,07 | 37,07 | 3.112.800 |
| 02 feb 2024 | 37,39 | 38,06 | 37,37 | 37,58 | 37,58 | 4.965.100 |
| 01 feb 2024 | 37,08 | 37,88 | 37,06 | 37,66 | 37,66 | 4.569.500 |
| 31 ene 2024 | 37,38 | 38,31 | 37,19 | 37,24 | 37,24 | 6.036.500 |
| 30 ene 2024 | 38,03 | 38,30 | 37,85 | 38,13 | 38,13 | 7.622.200 |
| 29 ene 2024 | 36,78 | 37,94 | 36,60 | 37,82 | 37,82 | 8.468.300 |
| 26 ene 2024 | 36,05 | 36,97 | 35,99 | 36,75 | 36,75 | 9.170.600 |
| 25 ene 2024 | 35,05 | 35,10 | 34,61 | 34,81 | 34,81 | 6.420.800 |
| 24 ene 2024 | 35,00 | 35,20 | 34,58 | 34,60 | 34,60 | 7.558.400 |
| 23 ene 2024 | 33,95 | 34,69 | 33,77 | 34,34 | 34,34 | 10.426.500 |
| 22 ene 2024 | 35,61 | 35,77 | 34,49 | 35,18 | 35,18 | 11.640.300 |
| 19 ene 2024 | 36,08 | 36,92 | 35,28 | 36,49 | 36,49 | 13.809.200 |
| 18 ene 2024 | 37,40 | 37,52 | 35,60 | 35,76 | 35,76 | 10.271.800 |
| 17 ene 2024 | 37,45 | 37,69 | 37,03 | 37,40 | 37,40 | 7.913.000 |
| 16 ene 2024 | 37,90 | 38,14 | 36,91 | 38,10 | 38,10 | 8.479.200 |
| 12 ene 2024 | 40,74 | 40,81 | 37,95 | 38,35 | 38,35 | 11.359.300 |
| 11 ene 2024 | 41,99 | 50,70 | 40,26 | 40,88 | 40,88 | 16.805.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.