Mercados españoles abiertos en 7 hrs 7 min

Grayscale Digital Large Cap Fund LLC (GDLC)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,78-0,87 (-4,66%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202418,4418,6017,7617,7817,78182.551
30 abr 202420,0020,0018,5718,6518,65135.000
29 abr 202420,1220,5220,0020,0820,0892.100
26 abr 202420,5220,9920,5220,7420,7423.500
25 abr 202420,4721,1720,4021,1721,1750.700
24 abr 202421,5521,9921,0021,1021,1044.000
23 abr 202421,6921,9421,2021,8421,8438.300
22 abr 202421,4921,8821,3821,7521,7554.600
19 abr 202421,0721,8320,7521,1721,1776.700
18 abr 202420,4121,3420,3621,0521,0536.200
17 abr 202421,1021,3220,1120,3520,3577.700
16 abr 202421,2321,2520,7621,1421,14139.900
15 abr 202421,9721,9721,0621,1721,1791.600
12 abr 202422,5322,9821,5021,6621,6661.800
11 abr 202423,1023,1522,7823,1023,1025.800
10 abr 202423,1823,1821,9922,9322,9341.000
09 abr 202423,2023,2622,2422,8822,8855.400
08 abr 202423,0123,4522,7823,4223,4257.900
05 abr 202421,7721,9621,0621,6021,6061.000
04 abr 202421,2722,6521,2721,8721,87147.000
03 abr 202420,7422,4020,4720,8720,87171.900
02 abr 202421,0021,4420,2020,3920,39463.600
01 abr 202423,0823,7122,2422,4022,40141.500
28 mar 202423,0124,1823,0123,7223,72114.000
27 mar 202423,9224,8222,7623,3223,32119.300
26 mar 202424,2824,5523,6523,8923,8982.300
25 mar 202422,0724,5922,0724,4424,44129.600
22 mar 202422,5022,5021,5521,8921,8944.500
21 mar 202422,8023,1522,3322,3322,3385.100
20 mar 202421,0722,3520,8922,3322,33158.500
19 mar 202420,7421,5220,0621,2521,25214.300
18 mar 202423,2323,2321,5821,8821,88189.800
15 mar 202423,0023,5922,2123,0923,09103.600
14 mar 202424,8125,0023,3123,3623,36185.600
13 mar 202425,3725,7325,2025,5025,5088.700
12 mar 202425,5025,6723,7825,1825,18176.400
11 mar 202426,6727,4925,0425,1825,18346.800
08 mar 202425,4026,3925,0126,1526,15178.900
07 mar 202424,0025,1523,8325,0025,00200.900
06 mar 202423,5524,0723,1723,9523,95167.600
05 mar 202423,2624,4321,0021,9021,90265.300
04 mar 202422,5723,4722,5723,4023,40196.700
01 mar 202422,0022,2521,5022,1722,1796.900
29 feb 202422,6022,7421,3521,9221,92176.800
28 feb 202420,8822,3620,5520,9520,95309.100
27 feb 202418,6120,3518,6119,9819,98286.800
26 feb 202416,8418,6016,7518,4918,49180.100
23 feb 202417,0317,0316,7016,8016,8051.400
22 feb 202416,2917,3516,2717,1417,14179.800
21 feb 202416,4016,5516,1616,4316,4340.500
20 feb 202415,9716,8715,8916,8016,80132.200
16 feb 202416,4016,4415,7415,9115,9181.700
15 feb 202416,8516,9516,0116,1416,14100.500
14 feb 202415,9716,6515,9116,5316,53141.600
13 feb 202416,4016,4015,2815,7015,70174.300
12 feb 202416,0616,7815,8616,4316,43150.800
09 feb 202416,1016,2115,6016,1816,18109.100
08 feb 202414,4015,5014,4015,4615,46107.500
07 feb 202413,9514,4913,8514,4114,4180.100
06 feb 202413,7114,0213,7113,9413,9471.400
05 feb 202413,7314,0813,6013,7113,71104.000
02 feb 202413,6114,0113,5113,6913,69108.800
01 feb 202413,8514,1113,7613,9013,90108.400
31 ene 202414,2914,3513,9914,0114,0159.900
30 ene 202414,3614,6014,3114,3514,3580.200
29 ene 202414,2614,7114,2514,4114,41123.200
26 ene 202413,6114,6113,6114,3014,30136.000
25 ene 202413,6813,7013,2313,5913,5999.600
24 ene 202412,5213,6912,5113,4313,43200.500
23 ene 202412,9812,9812,2712,4912,49132.400
22 ene 202413,8913,9013,1113,1113,11131.000
19 ene 202413,7114,2012,9014,1414,14189.900
18 ene 202414,4715,0013,8413,9413,94112.000
17 ene 202415,0015,0014,1714,4714,47101.200
16 ene 202415,5115,5614,5215,2315,23240.100
12 ene 202417,2117,2615,3715,5515,55312.500
11 ene 202417,7018,9416,2817,4717,47535.500
10 ene 202416,8917,1716,7217,0317,03183.300
09 ene 202418,5718,5716,8717,1517,15310.300
08 ene 202418,5019,0517,7218,5818,58245.700
05 ene 202418,4018,4518,1018,4018,4064.800
04 ene 202417,4618,6317,1518,5118,51170.500
03 ene 202417,2017,8716,8617,4917,49118.900
02 ene 202418,6818,8518,2518,4218,42206.900
29 dic 202318,6918,9317,0317,3617,36156.600
28 dic 202319,0019,0018,2518,3118,31106.700
27 dic 202317,8819,3717,8819,3519,35166.600
26 dic 202318,7019,4017,9018,6618,66151.300
22 dic 202317,5218,8017,5218,7918,79125.200
21 dic 202317,3717,6417,2117,5117,5180.500
20 dic 202317,4117,9717,0317,0317,03120.300
19 dic 202317,2417,2416,7017,0217,0289.700
18 dic 202317,3517,3516,7016,8716,8792.400
15 dic 202317,2617,5217,2017,3517,3566.000
14 dic 202318,1618,4017,6017,6017,6094.100
13 dic 202317,2018,2516,9618,1618,16191.000
12 dic 202317,3917,3916,8617,0717,07124.000
11 dic 202318,2518,2516,6617,0017,00262.400
08 dic 202318,3918,8018,3918,6018,60156.900
07 dic 202318,2018,7118,2018,4718,47169.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...