Bitcoin Group SE (ADE.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:38PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 55.00 | 57.70 | 54.80 | 57.60 | 57.60 | 26,959 |
| 25 jul 2024 | 55.50 | 55.80 | 53.60 | 54.00 | 54.00 | 28,375 |
| 24 jul 2024 | 57.20 | 57.30 | 56.10 | 56.20 | 56.20 | 20,042 |
| 23 jul 2024 | 57.50 | 57.90 | 56.30 | 57.00 | 57.00 | 24,008 |
| 22 jul 2024 | 57.70 | 58.00 | 56.10 | 58.00 | 58.00 | 21,066 |
| 19 jul 2024 | 55.50 | 57.50 | 54.70 | 56.50 | 56.50 | 19,918 |
| 18 jul 2024 | 55.60 | 58.30 | 55.50 | 56.00 | 56.00 | 23,563 |
| 17 jul 2024 | 58.20 | 58.40 | 55.50 | 56.40 | 56.40 | 43,925 |
| 16 jul 2024 | 56.90 | 58.70 | 56.00 | 58.60 | 58.60 | 35,663 |
| 15 jul 2024 | 58.10 | 58.80 | 56.10 | 57.60 | 57.60 | 40,786 |
| 12 jul 2024 | 53.80 | 55.60 | 53.00 | 55.20 | 55.20 | 29,415 |
| 11 jul 2024 | 52.40 | 56.50 | 51.20 | 54.90 | 54.90 | 46,785 |
| 10 jul 2024 | 52.20 | 52.90 | 51.80 | 52.70 | 52.70 | 23,370 |
| 09 jul 2024 | 51.10 | 52.00 | 50.40 | 50.60 | 50.60 | 26,093 |
| 08 jul 2024 | 50.10 | 51.70 | 49.90 | 51.00 | 51.00 | 39,100 |
| 05 jul 2024 | 48.65 | 51.00 | 47.60 | 50.40 | 50.40 | 92,769 |
| 04 jul 2024 | 52.30 | 52.90 | 50.90 | 52.10 | 52.10 | 40,251 |
| 03 jul 2024 | 53.30 | 53.90 | 52.60 | 53.30 | 53.30 | 20,160 |
| 02 jul 2024 | 54.20 | 54.70 | 52.90 | 53.00 | 53.00 | 15,138 |
| 01 jul 2024 | 54.70 | 54.70 | 53.70 | 53.80 | 53.80 | 17,037 |
| 28 jun 2024 | 54.10 | 54.90 | 51.90 | 51.90 | 51.90 | 23,838 |
| 27 jun 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 26 jun 2024 | 52.80 | 54.10 | 52.40 | 53.60 | 53.60 | 25,782 |
| 25 jun 2024 | 51.20 | 54.50 | 51.00 | 53.70 | 53.70 | 55,536 |
| 24 jun 2024 | 51.30 | 52.10 | 49.90 | 51.30 | 51.30 | 66,151 |
| 21 jun 2024 | 56.70 | 57.20 | 52.10 | 53.20 | 53.20 | 109,219 |
| 20 jun 2024 | 56.90 | 58.60 | 56.60 | 56.90 | 56.90 | 34,228 |
| 19 jun 2024 | 58.70 | 59.00 | 55.70 | 55.70 | 55.70 | 40,403 |
| 18 jun 2024 | 60.00 | 60.60 | 58.10 | 58.10 | 58.10 | 25,071 |
| 17 jun 2024 | 60.30 | 61.80 | 58.80 | 59.00 | 59.00 | 35,970 |
| 14 jun 2024 | 63.60 | 64.50 | 61.00 | 61.70 | 61.70 | 32,198 |
| 13 jun 2024 | 65.60 | 65.60 | 62.60 | 62.60 | 62.60 | 33,440 |
| 12 jun 2024 | 63.80 | 68.00 | 63.60 | 66.50 | 66.50 | 39,285 |
| 11 jun 2024 | 65.10 | 65.40 | 62.50 | 63.50 | 63.50 | 41,777 |
| 10 jun 2024 | 66.20 | 67.40 | 65.00 | 66.40 | 66.40 | 43,420 |
| 07 jun 2024 | 68.30 | 70.20 | 68.00 | 69.40 | 69.40 | 59,898 |
| 06 jun 2024 | 65.60 | 68.40 | 63.80 | 68.10 | 68.10 | 40,931 |
| 05 jun 2024 | 62.10 | 65.30 | 62.10 | 65.10 | 65.10 | 102,915 |
| 04 jun 2024 | 61.10 | 61.50 | 59.30 | 61.10 | 61.10 | 22,872 |
| 03 jun 2024 | 60.10 | 62.50 | 59.90 | 61.60 | 61.60 | 59,023 |
| 31 may 2024 | 61.40 | 61.90 | 58.20 | 58.20 | 58.20 | 40,106 |
| 30 may 2024 | 59.40 | 62.30 | 59.40 | 62.10 | 62.10 | 37,350 |
| 29 may 2024 | 61.00 | 61.70 | 58.70 | 59.10 | 59.10 | 38,931 |
| 28 may 2024 | 61.60 | 62.80 | 60.90 | 61.50 | 61.50 | 34,562 |
| 27 may 2024 | 61.50 | 63.00 | 60.70 | 63.00 | 63.00 | 44,498 |
| 24 may 2024 | 58.50 | 61.30 | 57.70 | 61.00 | 61.00 | 43,001 |
| 23 may 2024 | 60.90 | 61.90 | 59.20 | 59.80 | 59.80 | 32,345 |
| 22 may 2024 | 58.30 | 61.40 | 57.30 | 60.90 | 60.90 | 77,516 |
| 21 may 2024 | 61.00 | 62.40 | 57.80 | 58.40 | 58.40 | 99,540 |
| 20 may 2024 | 58.90 | 59.40 | 58.40 | 59.00 | 59.00 | 20,443 |
| 17 may 2024 | 58.50 | 59.50 | 57.50 | 59.10 | 59.10 | 36,614 |
| 16 may 2024 | 56.90 | 59.10 | 56.70 | 59.00 | 59.00 | 72,867 |
| 15 may 2024 | 54.30 | 56.60 | 54.00 | 56.60 | 56.60 | 44,590 |
| 14 may 2024 | 54.90 | 55.10 | 54.20 | 54.20 | 54.20 | 12,965 |
| 13 may 2024 | 54.00 | 55.60 | 54.00 | 54.70 | 54.70 | 26,101 |
| 10 may 2024 | 54.20 | 55.70 | 53.60 | 55.70 | 55.70 | 57,307 |
| 09 may 2024 | 53.50 | 54.50 | 52.50 | 54.30 | 54.30 | 15,057 |
| 08 may 2024 | 55.40 | 55.40 | 53.00 | 53.00 | 53.00 | 18,832 |
| 07 may 2024 | 54.80 | 55.90 | 54.20 | 55.50 | 55.50 | 16,111 |
| 06 may 2024 | 55.90 | 56.50 | 54.80 | 55.60 | 55.60 | 44,259 |
| 03 may 2024 | 54.10 | 55.30 | 53.10 | 55.10 | 55.10 | 37,376 |
| 02 may 2024 | 52.00 | 54.00 | 51.50 | 53.70 | 53.70 | 34,981 |
| 30 abr 2024 | 54.10 | 55.00 | 52.50 | 55.00 | 55.00 | 75,519 |
| 29 abr 2024 | 54.70 | 54.90 | 53.60 | 54.50 | 54.50 | 29,344 |
| 26 abr 2024 | 53.90 | 56.80 | 53.80 | 56.30 | 56.30 | 65,929 |
| 25 abr 2024 | 53.20 | 54.90 | 52.50 | 53.00 | 53.00 | 38,496 |
| 24 abr 2024 | 55.00 | 55.20 | 53.50 | 53.90 | 53.90 | 20,711 |
| 23 abr 2024 | 55.20 | 55.40 | 53.10 | 55.30 | 55.30 | 29,172 |
| 22 abr 2024 | 53.80 | 55.50 | 53.60 | 55.40 | 55.40 | 40,977 |
| 19 abr 2024 | 52.80 | 53.90 | 52.40 | 52.40 | 52.40 | 43,856 |
| 18 abr 2024 | 51.00 | 53.00 | 49.60 | 52.60 | 52.60 | 52,041 |
| 17 abr 2024 | 52.00 | 53.40 | 49.85 | 49.85 | 49.85 | 44,695 |
| 16 abr 2024 | 53.20 | 54.20 | 50.90 | 51.40 | 51.40 | 76,034 |
| 15 abr 2024 | 56.80 | 58.80 | 54.40 | 54.60 | 54.60 | 60,720 |
| 12 abr 2024 | 59.90 | 61.20 | 56.80 | 57.40 | 57.40 | 79,563 |
| 11 abr 2024 | 56.70 | 59.50 | 56.50 | 59.20 | 59.20 | 95,353 |
| 10 abr 2024 | 54.00 | 56.20 | 53.50 | 55.90 | 55.90 | 66,546 |
| 09 abr 2024 | 54.50 | 56.50 | 53.10 | 54.10 | 54.10 | 89,084 |
| 08 abr 2024 | 52.30 | 55.60 | 52.10 | 55.00 | 55.00 | 76,097 |
| 05 abr 2024 | 52.00 | 52.30 | 50.80 | 51.30 | 51.30 | 20,026 |
| 04 abr 2024 | 51.10 | 52.90 | 50.40 | 52.90 | 52.90 | 26,693 |
| 03 abr 2024 | 51.60 | 52.60 | 51.00 | 52.00 | 52.00 | 23,641 |
| 02 abr 2024 | 53.30 | 53.40 | 49.80 | 50.50 | 50.50 | 85,876 |
| 28 mar 2024 | 54.90 | 56.30 | 54.40 | 55.30 | 55.30 | 50,253 |
| 27 mar 2024 | 54.70 | 55.80 | 54.10 | 54.10 | 54.10 | 41,523 |
| 26 mar 2024 | 54.00 | 55.80 | 53.90 | 55.00 | 55.00 | 42,459 |
| 25 mar 2024 | 53.00 | 54.90 | 52.10 | 54.90 | 54.90 | 53,199 |
| 22 mar 2024 | 53.40 | 54.20 | 50.60 | 50.80 | 50.80 | 41,269 |
| 21 mar 2024 | 54.10 | 55.00 | 52.50 | 53.40 | 53.40 | 35,732 |
| 20 mar 2024 | 51.50 | 53.20 | 50.60 | 52.40 | 52.40 | 69,263 |
| 19 mar 2024 | 51.40 | 54.50 | 49.70 | 53.10 | 53.10 | 103,039 |
| 18 mar 2024 | 54.20 | 57.10 | 51.60 | 54.00 | 54.00 | 162,202 |
| 15 mar 2024 | 50.40 | 57.00 | 46.30 | 57.00 | 57.00 | 339,912 |
| 14 mar 2024 | 59.00 | 61.50 | 49.50 | 52.20 | 52.20 | 338,216 |
| 13 mar 2024 | 47.40 | 53.20 | 47.40 | 52.30 | 52.30 | 220,595 |
| 12 mar 2024 | 41.10 | 45.30 | 40.50 | 45.00 | 45.00 | 185,216 |
| 11 mar 2024 | 39.45 | 41.20 | 38.70 | 41.20 | 41.20 | 95,812 |
| 08 mar 2024 | 39.00 | 39.40 | 37.25 | 37.95 | 37.95 | 54,637 |
| 07 mar 2024 | 39.05 | 39.95 | 37.75 | 39.75 | 39.75 | 24,851 |
| 06 mar 2024 | 39.00 | 39.80 | 38.65 | 38.65 | 38.65 | 36,654 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.