Mercados españoles abiertos en 8 hrs 30 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,58 -0,21 (-0,25%) Bitcoin EUR
56.937,05 +374,90 (+0,66%)
Grayscale Future of Finance ETF (GFOF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:10PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15,89 | 15,89 | 15,49 | 15,49 | 15,49 | 1000 |
| 09 may 2024 | 16,08 | 16,37 | 16,08 | 16,23 | 16,23 | 2400 |
| 08 may 2024 | 16,13 | 16,14 | 16,11 | 16,11 | 16,11 | 1900 |
| 07 may 2024 | 16,67 | 16,67 | 16,18 | 16,25 | 16,25 | 900 |
| 06 may 2024 | 16,72 | 16,73 | 16,72 | 16,73 | 16,73 | 4100 |
| 03 may 2024 | 16,43 | 16,43 | 16,02 | 16,03 | 16,03 | 2500 |
| 02 may 2024 | 15,45 | 15,95 | 15,45 | 15,95 | 15,95 | 1900 |
| 01 may 2024 | 15,36 | 15,85 | 15,36 | 15,44 | 15,44 | 10.800 |
| 30 abr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 100 |
| 29 abr 2024 | 16,79 | 16,79 | 16,45 | 16,57 | 16,57 | 9000 |
| 26 abr 2024 | 16,83 | 17,15 | 16,83 | 17,15 | 17,15 | 500 |
| 25 abr 2024 | 16,36 | 16,82 | 16,31 | 16,82 | 16,82 | 600 |
| 24 abr 2024 | 17,45 | 17,45 | 16,95 | 16,95 | 16,95 | 2100 |
| 23 abr 2024 | 16,55 | 17,34 | 16,55 | 17,34 | 17,34 | 1000 |
| 22 abr 2024 | 15,90 | 17,02 | 15,85 | 16,66 | 16,66 | 2800 |
| 19 abr 2024 | 15,28 | 15,51 | 15,28 | 15,51 | 15,51 | 1100 |
| 18 abr 2024 | 15,03 | 15,61 | 15,03 | 15,30 | 15,30 | 700 |
| 17 abr 2024 | 15,24 | 15,24 | 14,86 | 15,09 | 15,09 | 800 |
| 16 abr 2024 | 14,74 | 15,01 | 14,73 | 14,99 | 14,99 | 12.800 |
| 15 abr 2024 | 15,95 | 16,10 | 15,13 | 15,17 | 15,17 | 4600 |
| 12 abr 2024 | 16,63 | 16,63 | 15,83 | 15,89 | 15,89 | 2500 |
| 11 abr 2024 | 16,72 | 16,81 | 16,72 | 16,81 | 16,81 | 300 |
| 10 abr 2024 | 16,50 | 16,90 | 16,50 | 16,63 | 16,63 | 700 |
| 09 abr 2024 | 17,09 | 17,09 | 16,74 | 16,79 | 16,79 | 3100 |
| 08 abr 2024 | 17,42 | 17,42 | 17,19 | 17,20 | 17,20 | 2100 |
| 05 abr 2024 | 17,05 | 17,08 | 16,93 | 16,93 | 16,93 | 1600 |
| 04 abr 2024 | 17,62 | 17,72 | 17,14 | 17,14 | 17,14 | 2400 |
| 03 abr 2024 | 17,34 | 17,60 | 17,34 | 17,41 | 17,41 | 900 |
| 02 abr 2024 | 17,56 | 17,67 | 17,25 | 17,44 | 17,44 | 4600 |
| 01 abr 2024 | 18,78 | 18,97 | 18,31 | 18,38 | 18,38 | 5400 |
| 28 mar 2024 | 18,99 | 19,70 | 18,51 | 18,94 | 18,94 | 11.400 |
| 27 mar 2024 | 18,50 | 18,63 | 18,47 | 18,58 | 18,58 | 1200 |
| 26 mar 2024 | 18,86 | 18,86 | 18,39 | 18,39 | 18,39 | 4300 |
| 25 mar 2024 | 18,20 | 18,88 | 18,20 | 18,72 | 18,72 | 5600 |
| 22 mar 2024 | 18,00 | 18,00 | 17,73 | 17,74 | 17,74 | 1500 |
| 21 mar 2024 | 18,27 | 18,85 | 18,27 | 18,37 | 18,37 | 1600 |
| 20 mar 2024 | 16,45 | 18,08 | 16,45 | 18,07 | 18,07 | 3500 |
| 19 mar 2024 | 16,35 | 16,55 | 15,82 | 16,55 | 16,55 | 3400 |
| 18 mar 2024 | 16,81 | 17,04 | 16,50 | 16,90 | 16,90 | 1400 |
| 15 mar 2024 | 16,18 | 16,91 | 16,18 | 16,91 | 16,91 | 2200 |
| 14 mar 2024 | 17,15 | 17,15 | 16,18 | 16,43 | 16,43 | 2800 |
| 13 mar 2024 | 16,97 | 17,33 | 16,97 | 17,15 | 17,15 | 3500 |
| 12 mar 2024 | 17,07 | 17,07 | 16,60 | 16,80 | 16,80 | 7300 |
| 11 mar 2024 | 17,75 | 17,75 | 17,11 | 17,11 | 17,11 | 4800 |
| 08 mar 2024 | 17,85 | 18,23 | 17,40 | 17,84 | 17,84 | 7600 |
| 07 mar 2024 | 17,32 | 17,34 | 16,94 | 17,22 | 17,22 | 6800 |
| 06 mar 2024 | 17,05 | 17,40 | 16,73 | 17,40 | 17,40 | 1600 |
| 05 mar 2024 | 17,36 | 17,73 | 16,68 | 16,68 | 16,68 | 17.900 |
| 04 mar 2024 | 18,28 | 18,38 | 17,36 | 17,59 | 17,59 | 21.200 |
| 01 mar 2024 | 17,19 | 17,83 | 17,19 | 17,83 | 17,83 | 3100 |
| 29 feb 2024 | 18,73 | 18,73 | 17,36 | 17,58 | 17,58 | 4700 |
| 28 feb 2024 | 19,06 | 19,39 | 18,28 | 18,53 | 18,53 | 17.400 |
| 27 feb 2024 | 19,53 | 19,76 | 18,60 | 18,88 | 18,88 | 7500 |
| 26 feb 2024 | 17,00 | 18,68 | 17,00 | 18,51 | 18,51 | 15.200 |
| 23 feb 2024 | 16,78 | 16,99 | 16,71 | 16,80 | 16,80 | 4700 |
| 22 feb 2024 | 16,76 | 17,11 | 16,76 | 16,96 | 16,96 | 2200 |
| 21 feb 2024 | 16,74 | 16,78 | 16,48 | 16,48 | 16,48 | 1500 |
| 20 feb 2024 | 17,99 | 17,99 | 16,74 | 17,30 | 17,30 | 8600 |
| 16 feb 2024 | 18,31 | 18,48 | 17,60 | 17,95 | 17,95 | 6100 |
| 15 feb 2024 | 18,64 | 18,80 | 18,03 | 18,03 | 18,03 | 2000 |
| 14 feb 2024 | 17,68 | 18,20 | 17,68 | 18,08 | 18,08 | 13.600 |
| 13 feb 2024 | 15,96 | 16,35 | 15,95 | 16,31 | 16,31 | 4400 |
| 12 feb 2024 | 15,89 | 17,12 | 15,89 | 16,88 | 16,88 | 9700 |
| 09 feb 2024 | 15,53 | 15,81 | 15,28 | 15,79 | 15,79 | 7500 |
| 08 feb 2024 | 13,97 | 14,53 | 13,93 | 14,50 | 14,50 | 4100 |
| 07 feb 2024 | 13,58 | 13,71 | 13,51 | 13,71 | 13,71 | 3100 |
| 06 feb 2024 | 13,06 | 13,51 | 13,06 | 13,51 | 13,51 | 5500 |
| 05 feb 2024 | 13,71 | 13,71 | 13,05 | 13,05 | 13,05 | 7300 |
| 02 feb 2024 | 13,95 | 13,95 | 13,68 | 13,81 | 13,81 | 2500 |
| 01 feb 2024 | 13,80 | 14,05 | 13,80 | 14,02 | 14,02 | 4300 |
| 31 ene 2024 | 14,57 | 14,57 | 13,96 | 13,96 | 13,96 | 500 |
| 30 ene 2024 | 14,71 | 14,71 | 14,26 | 14,39 | 14,39 | 5400 |
| 29 ene 2024 | 14,16 | 14,95 | 14,05 | 14,62 | 14,62 | 7800 |
| 26 ene 2024 | 13,60 | 14,03 | 13,60 | 13,98 | 13,98 | 5500 |
| 25 ene 2024 | 13,16 | 13,20 | 13,10 | 13,20 | 13,20 | 1300 |
| 24 ene 2024 | 13,81 | 13,81 | 13,07 | 13,07 | 13,07 | 2800 |
| 23 ene 2024 | 13,43 | 13,52 | 13,30 | 13,30 | 13,30 | 6200 |
| 22 ene 2024 | 13,56 | 13,76 | 13,56 | 13,64 | 13,64 | 2300 |
| 19 ene 2024 | 13,49 | 13,66 | 12,99 | 13,65 | 13,65 | 3400 |
| 18 ene 2024 | 14,20 | 14,20 | 13,44 | 13,53 | 13,53 | 4600 |
| 17 ene 2024 | 14,10 | 14,10 | 13,81 | 14,04 | 14,04 | 2000 |
| 16 ene 2024 | 14,83 | 14,83 | 14,17 | 14,40 | 14,40 | 7500 |
| 12 ene 2024 | 15,80 | 15,80 | 14,95 | 14,99 | 14,99 | 20.200 |
| 11 ene 2024 | 18,03 | 18,37 | 15,75 | 16,14 | 16,14 | 12.400 |
| 10 ene 2024 | 16,69 | 17,41 | 16,40 | 16,95 | 16,95 | 5200 |
| 09 ene 2024 | 17,31 | 17,31 | 17,00 | 17,00 | 17,00 | 6000 |
| 08 ene 2024 | 16,77 | 17,35 | 16,26 | 17,35 | 17,35 | 5800 |
| 05 ene 2024 | 17,00 | 17,00 | 16,31 | 16,50 | 16,50 | 5100 |
| 04 ene 2024 | 16,90 | 17,44 | 16,90 | 17,16 | 17,16 | 8700 |
| 03 ene 2024 | 16,18 | 17,44 | 15,97 | 16,65 | 16,65 | 11.100 |
| 02 ene 2024 | 19,13 | 19,13 | 17,19 | 17,24 | 17,24 | 11.400 |
| 29 dic 2023 | 20,14 | 20,33 | 17,66 | 17,92 | 17,92 | 21.000 |
| 28 dic 2023 | 22,03 | 22,03 | 19,45 | 19,80 | 19,80 | 19.300 |
| 28 dic 2023 | 0.555 Dividendo | |||||
| 27 dic 2023 | 20,40 | 21,79 | 20,30 | 21,38 | 20,82 | 34.300 |
| 26 dic 2023 | 19,14 | 19,65 | 18,97 | 19,51 | 19,01 | 11.900 |
| 22 dic 2023 | 18,52 | 19,75 | 18,52 | 19,40 | 18,90 | 30.300 |
| 21 dic 2023 | 17,99 | 18,60 | 17,39 | 18,45 | 17,97 | 8400 |
| 20 dic 2023 | 17,96 | 18,51 | 17,42 | 17,42 | 16,97 | 11.400 |
| 19 dic 2023 | 17,58 | 17,76 | 17,01 | 17,34 | 16,89 | 7500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.