Mercados españoles cerrados en 5 hrs 15 min
IBEX 35
11.133,10 +52,20 (+0,47%) Euro Stoxx 50
5.043,90 +27,80 (+0,55%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,23 -0,93 (-1,12%) Oro
2.320,70 -3,50 (-0,15%) Bitcoin EUR
57.957,46 -1.620,19 (-2,72%)
Simplify U.S. Equity PLUS GBTC ETF (SPBC)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 32,88 | 32,99 | 32,88 | 32,88 | 32,88 | 800 |
| 06 may 2024 | 32,63 | 32,81 | 32,63 | 32,81 | 32,81 | 2200 |
| 03 may 2024 | 32,25 | 32,49 | 32,25 | 32,38 | 32,38 | 175.500 |
| 02 may 2024 | 31,72 | 31,97 | 31,72 | 31,90 | 31,90 | 1600 |
| 01 may 2024 | 31,52 | 31,65 | 31,42 | 31,42 | 31,42 | 13.300 |
| 30 abr 2024 | 32,37 | 32,38 | 31,72 | 31,72 | 31,72 | 9300 |
| 29 abr 2024 | 32,37 | 32,44 | 32,33 | 32,44 | 32,44 | 1400 |
| 26 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | 500 |
| 25 abr 2024 | 32,06 | 32,13 | 32,06 | 32,13 | 32,13 | 400 |
| 24 abr 2024 | 32,28 | 32,29 | 32,23 | 32,25 | 32,25 | 3700 |
| 23 abr 2024 | 32,37 | 32,38 | 32,22 | 32,32 | 32,32 | 1100 |
| 22 abr 2024 | 31,76 | 32,01 | 31,59 | 32,01 | 32,01 | 9600 |
| 19 abr 2024 | 31,81 | 31,81 | 31,51 | 31,62 | 31,62 | 6200 |
| 18 abr 2024 | 31,85 | 31,93 | 31,76 | 31,86 | 31,86 | 4500 |
| 17 abr 2024 | 31,99 | 32,00 | 31,64 | 31,80 | 31,80 | 6800 |
| 16 abr 2024 | 31,86 | 32,13 | 31,83 | 32,02 | 32,02 | 4400 |
| 15 abr 2024 | 32,88 | 32,99 | 31,92 | 32,11 | 32,11 | 15.400 |
| 12 abr 2024 | 33,58 | 33,58 | 32,61 | 32,72 | 32,72 | 35.600 |
| 11 abr 2024 | 33,08 | 33,46 | 33,08 | 33,39 | 33,39 | 2100 |
| 10 abr 2024 | 33,08 | 33,15 | 33,04 | 33,15 | 33,15 | 4700 |
| 09 abr 2024 | 33,05 | 33,36 | 33,05 | 33,36 | 33,36 | 5400 |
| 08 abr 2024 | 33,38 | 33,51 | 33,30 | 33,30 | 33,30 | 5700 |
| 05 abr 2024 | 32,91 | 33,27 | 32,87 | 33,16 | 33,16 | 3800 |
| 04 abr 2024 | 33,57 | 33,62 | 32,96 | 32,96 | 32,96 | 63.000 |
| 03 abr 2024 | 33,02 | 33,38 | 33,02 | 33,21 | 33,21 | 2300 |
| 02 abr 2024 | 33,34 | 33,34 | 33,12 | 33,24 | 33,24 | 2000 |
| 01 abr 2024 | 34,02 | 34,02 | 33,50 | 33,65 | 33,65 | 5100 |
| 28 mar 2024 | 33,74 | 33,85 | 33,73 | 33,82 | 33,82 | 28.200 |
| 27 mar 2024 | 33,48 | 33,55 | 33,34 | 33,55 | 33,55 | 9200 |
| 26 mar 2024 | 33,91 | 33,91 | 33,39 | 33,41 | 33,41 | 4100 |
| 25 mar 2024 | 33,43 | 33,73 | 33,43 | 33,73 | 33,73 | 1200 |
| 25 mar 2024 | 0.1 Dividendo | |||||
| 22 mar 2024 | 33,56 | 33,56 | 33,18 | 33,31 | 33,21 | 6000 |
| 21 mar 2024 | 33,58 | 33,76 | 33,36 | 33,46 | 33,36 | 3900 |
| 20 mar 2024 | 33,26 | 33,44 | 32,90 | 33,44 | 33,34 | 106.400 |
| 19 mar 2024 | 33,31 | 33,31 | 32,55 | 32,99 | 32,89 | 2700 |
| 18 mar 2024 | 33,67 | 33,67 | 32,99 | 33,13 | 33,03 | 8800 |
| 15 mar 2024 | 32,86 | 33,05 | 32,76 | 32,90 | 32,80 | 18.600 |
| 14 mar 2024 | 33,65 | 33,65 | 33,12 | 33,12 | 33,02 | 1500 |
| 13 mar 2024 | 33,66 | 33,66 | 33,50 | 33,59 | 33,49 | 3600 |
| 12 mar 2024 | 33,38 | 33,48 | 33,15 | 33,48 | 33,38 | 66.600 |
| 11 mar 2024 | 33,03 | 33,26 | 33,03 | 33,21 | 33,11 | 6600 |
| 08 mar 2024 | 33,29 | 33,36 | 33,04 | 33,04 | 32,94 | 4900 |
| 07 mar 2024 | 33,06 | 33,20 | 33,03 | 33,20 | 33,10 | 3600 |
| 06 mar 2024 | 32,60 | 32,84 | 32,60 | 32,84 | 32,74 | 8500 |
| 05 mar 2024 | 33,32 | 33,32 | 32,07 | 32,30 | 32,20 | 20.000 |
| 04 mar 2024 | 32,94 | 33,13 | 32,64 | 33,08 | 32,98 | 12.600 |
| 01 mar 2024 | 32,61 | 32,67 | 32,39 | 32,65 | 32,55 | 16.800 |
| 29 feb 2024 | 32,44 | 32,44 | 32,11 | 32,32 | 32,22 | 9500 |
| 28 feb 2024 | 32,07 | 32,07 | 31,94 | 31,99 | 31,89 | 25.300 |
| 27 feb 2024 | 32,13 | 32,13 | 31,65 | 31,84 | 31,74 | 10.500 |
| 26 feb 2024 | 32,40 | 32,40 | 31,51 | 31,71 | 31,61 | 11.800 |
| 23 feb 2024 | 31,52 | 31,60 | 31,48 | 31,55 | 31,46 | 4700 |
| 22 feb 2024 | 31,10 | 31,52 | 31,10 | 31,52 | 31,43 | 9300 |
| 21 feb 2024 | 30,71 | 30,75 | 30,62 | 30,75 | 30,66 | 1900 |
| 20 feb 2024 | 30,79 | 30,83 | 30,65 | 30,83 | 30,74 | 6600 |
| 16 feb 2024 | 31,14 | 31,14 | 30,96 | 30,96 | 30,87 | 1100 |
| 15 feb 2024 | 31,09 | 31,17 | 31,04 | 31,13 | 31,04 | 7000 |
| 14 feb 2024 | 30,88 | 30,91 | 30,65 | 30,91 | 30,82 | 3100 |
| 13 feb 2024 | 30,40 | 30,60 | 30,25 | 30,38 | 30,29 | 23.400 |
| 12 feb 2024 | 30,83 | 31,05 | 30,79 | 30,92 | 30,83 | 8300 |
| 09 feb 2024 | 30,60 | 30,79 | 30,60 | 30,75 | 30,65 | 3600 |
| 08 feb 2024 | 30,49 | 30,49 | 30,35 | 30,43 | 30,34 | 12.500 |
| 07 feb 2024 | 30,01 | 30,33 | 30,01 | 30,29 | 30,20 | 1600 |
| 06 feb 2024 | 29,59 | 29,97 | 29,59 | 29,97 | 29,88 | 4400 |
| 05 feb 2024 | 29,74 | 29,83 | 29,70 | 29,83 | 29,74 | 4200 |
| 02 feb 2024 | 29,89 | 30,00 | 29,89 | 29,93 | 29,84 | 2400 |
| 01 feb 2024 | 29,43 | 29,64 | 29,43 | 29,58 | 29,49 | 2300 |
| 31 ene 2024 | 29,56 | 29,64 | 29,33 | 29,33 | 29,25 | 3100 |
| 30 ene 2024 | 29,88 | 29,88 | 29,80 | 29,85 | 29,76 | 3700 |
| 29 ene 2024 | 29,43 | 29,85 | 29,43 | 29,80 | 29,71 | 2000 |
| 26 ene 2024 | 29,37 | 29,53 | 29,37 | 29,53 | 29,44 | 500 |
| 25 ene 2024 | 29,43 | 29,44 | 29,26 | 29,38 | 29,29 | 3600 |
| 24 ene 2024 | 29,35 | 29,47 | 29,22 | 29,22 | 29,13 | 3200 |
| 23 ene 2024 | 29,07 | 29,20 | 29,00 | 29,13 | 29,04 | 1900 |
| 22 ene 2024 | 29,16 | 29,20 | 29,13 | 29,20 | 29,11 | 5100 |
| 19 ene 2024 | 28,86 | 29,23 | 28,86 | 29,23 | 29,14 | 2500 |
| 18 ene 2024 | 28,70 | 28,82 | 28,65 | 28,74 | 28,65 | 3000 |
| 17 ene 2024 | 28,60 | 28,71 | 28,58 | 28,71 | 28,62 | 4000 |
| 16 ene 2024 | 28,50 | 28,94 | 28,50 | 28,90 | 28,81 | 7200 |
| 12 ene 2024 | 30,24 | 30,24 | 28,89 | 29,01 | 28,92 | 7400 |
| 11 ene 2024 | 29,45 | 29,46 | 28,92 | 29,15 | 29,07 | 24.300 |
| 10 ene 2024 | 28,93 | 29,13 | 28,81 | 29,13 | 29,04 | 4000 |
| 09 ene 2024 | 29,00 | 29,00 | 28,71 | 28,75 | 28,66 | 4300 |
| 08 ene 2024 | 27,80 | 28,88 | 27,80 | 28,88 | 28,79 | 6700 |
| 05 ene 2024 | 28,26 | 28,30 | 28,11 | 28,30 | 28,22 | 48.200 |
| 04 ene 2024 | 28,40 | 28,41 | 28,33 | 28,33 | 28,24 | 1900 |
| 03 ene 2024 | 28,62 | 28,62 | 28,18 | 28,18 | 28,10 | 16.700 |
| 02 ene 2024 | 28,55 | 28,71 | 28,52 | 28,52 | 28,43 | 5900 |
| 29 dic 2023 | 28,01 | 28,80 | 28,01 | 28,43 | 28,34 | 37.000 |
| 28 dic 2023 | 28,82 | 28,85 | 28,59 | 28,59 | 28,50 | 8300 |
| 27 dic 2023 | 28,79 | 28,88 | 28,79 | 28,88 | 28,79 | 2400 |
| 26 dic 2023 | 28,77 | 28,77 | 28,66 | 28,72 | 28,63 | 12.800 |
| 22 dic 2023 | 28,81 | 28,81 | 28,74 | 28,77 | 28,68 | 1800 |
| 21 dic 2023 | 28,66 | 28,66 | 28,49 | 28,64 | 28,55 | 2300 |
| 20 dic 2023 | 28,78 | 28,79 | 28,32 | 28,32 | 28,23 | 4300 |
| 19 dic 2023 | 28,60 | 28,60 | 28,43 | 28,54 | 28,45 | 1500 |
| 18 dic 2023 | 28,27 | 28,36 | 27,98 | 28,33 | 28,24 | 3600 |
| 15 dic 2023 | 28,07 | 28,22 | 28,03 | 28,11 | 28,03 | 4900 |
| 14 dic 2023 | 28,47 | 28,47 | 28,31 | 28,33 | 28,24 | 1900 |
| *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.