Mercados españoles abiertos en 8 hrs 4 min

Valkyrie Bitcoin Miners ETF (WGMI)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,36+0,50 (+3,61%)
Al cierre: 04:00PM EDT
14,55 +0,19 (+1,32%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202414,5014,5113,8714,3614,36160.930
01 may 202413,9014,8013,4613,8613,86373.600
30 abr 202414,5814,9914,0314,0314,03316.400
29 abr 202415,5915,9615,0115,2015,20321.400
26 abr 202416,2316,5315,9116,2216,22200.900
25 abr 202415,5916,3815,3516,3516,35182.600
24 abr 202416,8817,3516,1716,3816,38383.500
23 abr 202416,1517,1115,8816,9216,92446.600
22 abr 202415,0016,2114,6316,2016,20559.600
19 abr 202414,3314,8213,9814,5914,59246.100
18 abr 202413,6214,4513,0913,9913,99171.500
17 abr 202413,3213,6612,9313,2813,28233.900
16 abr 202413,2513,3512,7613,1413,14223.500
15 abr 202414,1314,2813,3213,3513,35187.300
12 abr 202414,7714,9113,9114,0514,05370.300
11 abr 202414,9815,0414,4115,0315,03214.300
10 abr 202414,8015,3814,6514,9614,96172.500
09 abr 202415,6015,6415,0215,1715,17204.200
08 abr 202416,6316,9215,3515,6415,64266.500
05 abr 202415,8316,1915,4915,7115,71191.100
04 abr 202416,6817,1515,9215,9815,98276.500
03 abr 202416,3616,7216,0716,1316,13303.800
02 abr 202416,5216,7916,0716,3816,38401.200
01 abr 202417,9418,4417,2917,8017,80313.200
28 mar 202418,5719,6718,1218,3018,30435.900
27 mar 202418,7518,9017,7318,4618,46327.600
26 mar 202418,5418,8117,9218,2218,22338.000
25 mar 202417,5018,9617,5018,5318,53416.900
22 mar 202417,3517,3516,6417,1017,10348.500
21 mar 202418,0718,3517,4317,8317,83341.400
20 mar 202415,4517,8615,2517,8617,86540.300
19 mar 202415,1615,5514,3215,4215,42312.100
18 mar 202415,7616,2315,0915,7615,76249.700
15 mar 202414,3715,9814,2515,7815,78451.500
14 mar 202415,6015,6014,4314,8114,81444.900
13 mar 202415,6516,3815,5115,9015,90650.700
12 mar 202415,9115,9815,0515,6515,65489.900
11 mar 202418,3018,3015,7315,7915,79710.500
08 mar 202416,7018,5016,7017,5717,57461.300
07 mar 202416,3016,7315,8316,5816,58383.300
06 mar 202416,4116,9515,4416,4516,45452.400
05 mar 202416,5017,2815,4015,5815,58846.300
04 mar 202418,6218,8016,5517,0017,00810.500
01 mar 202417,3018,0816,3517,9817,98505.500
29 feb 202419,3719,3716,6517,0417,041.441.600
28 feb 202420,8221,0918,3018,6018,601.204.800
27 feb 202421,4921,6919,5720,1320,13638.400
26 feb 202417,1920,2217,1919,9019,90653.800
23 feb 202417,5317,5616,6517,0917,09219.300
22 feb 202417,6718,2917,1717,8917,89318.000
21 feb 202417,1417,7316,9317,0317,03303.000
20 feb 202419,1919,4917,0718,1218,12732.700
16 feb 202419,5119,8518,3419,0319,03509.600
15 feb 202420,9021,0118,8019,2719,27864.100
14 feb 202420,1120,5019,2920,2020,20860.300
13 feb 202417,1018,3516,5817,9217,92886.400
12 feb 202417,1419,1517,1418,8018,801.089.400
09 feb 202416,4917,3215,9616,9816,981.185.000
08 feb 202413,8715,1213,6515,1015,10859.500
07 feb 202412,9013,1712,3213,0913,09184.400
06 feb 202412,2312,8312,0612,7612,76186.000
05 feb 202413,0213,0212,1712,2112,21332.700
02 feb 202413,1013,3912,7312,9212,92166.900
01 feb 202413,0013,4212,5613,1813,18236.400
31 ene 202413,2013,9812,9512,9812,98384.400
30 ene 202414,1014,2413,4513,6913,69364.500
29 ene 202413,5214,4913,1514,0314,03925.400
26 ene 202412,8413,4712,6613,3113,31813.300
25 ene 202411,9412,2711,7012,2212,22230.900
24 ene 202412,4212,6611,6611,7211,72336.000
23 ene 202411,9612,2511,7011,9111,91283.900
22 ene 202411,8412,7011,6512,2612,26460.700
19 ene 202411,9612,1311,2012,0812,08388.300
18 ene 202412,9513,2711,8611,8811,88704.800
17 ene 202412,8413,1312,6112,8112,81321.600
16 ene 202413,5713,8212,8013,2113,21420.300
12 ene 202415,3815,4813,9413,9813,98765.600
11 ene 202418,7919,1015,2515,7415,741.603.800
10 ene 202416,7918,2616,3317,2917,29795.700
09 ene 202417,6517,9717,1717,2917,29809.000
08 ene 202417,2118,1015,8117,7517,75989.200
05 ene 202417,7617,7616,3716,8516,85426.200
04 ene 202417,5018,3517,0317,9117,91461.400
03 ene 202415,9017,5015,5517,0517,05803.700
02 ene 202420,2620,2617,2517,4917,49877.800
29 dic 202321,5921,6017,4518,0018,001.585.500
28 dic 202321,2721,6920,4220,9920,99789.100
27 dic 202320,6822,4820,6822,2722,27924.500
26 dic 202318,9219,8718,5519,8119,81818.800
22 dic 202318,1519,5517,4318,9918,99992.300
21 dic 202316,9417,8316,4717,7817,78723.300
20 dic 202316,8017,3515,9716,0316,03772.500
20 dic 20230.055 Dividendo
19 dic 202316,2916,7915,3315,9715,91619.500
18 dic 202314,4315,7614,4115,6515,60337.000
15 dic 202314,4315,0314,1715,0014,95291.900
14 dic 202314,5215,0814,3414,8314,78418.000
13 dic 202313,0714,3612,7114,3614,31433.800
12 dic 202313,0813,2612,7713,0012,96218.300
11 dic 202313,9413,9412,6012,7512,71342.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...