VanEck Crypto & Blockchain Innovators UCITS ETF (DAPP.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:27PM BST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 7.87 | 8.04 | 7.82 | 7.92 | 7.92 | 18,848 |
| 03 oct 2024 | 7.82 | 7.91 | 7.67 | 7.74 | 7.74 | 11,133 |
| 02 oct 2024 | 7.62 | 7.75 | 7.58 | 7.73 | 7.73 | 14,529 |
| 01 oct 2024 | 8.20 | 8.23 | 7.64 | 7.80 | 7.80 | 49,924 |
| 30 sept 2024 | 8.42 | 8.42 | 8.10 | 8.26 | 8.26 | 33,783 |
| 27 sept 2024 | 8.46 | 8.61 | 8.35 | 8.48 | 8.48 | 8,796 |
| 26 sept 2024 | 8.15 | 8.37 | 8.00 | 8.35 | 8.35 | 21,926 |
| 25 sept 2024 | 8.00 | 8.22 | 8.00 | 8.15 | 8.15 | 32,445 |
| 24 sept 2024 | 7.81 | 7.86 | 7.63 | 7.72 | 7.72 | 19,452 |
| 23 sept 2024 | 7.58 | 7.70 | 7.56 | 7.71 | 7.71 | 4,940 |
| 20 sept 2024 | 7.52 | 7.63 | 7.47 | 7.47 | 7.47 | 26,894 |
| 19 sept 2024 | 7.68 | 7.77 | 7.61 | 7.78 | 7.78 | 15,319 |
| 18 sept 2024 | 7.38 | 7.52 | 7.36 | 7.40 | 7.40 | 4,455 |
| 17 sept 2024 | 7.33 | 7.58 | 7.24 | 7.55 | 7.55 | 49,311 |
| 16 sept 2024 | 7.38 | 7.42 | 7.10 | 7.33 | 7.33 | 11,431 |
| 13 sept 2024 | 7.28 | 7.42 | 7.25 | 7.44 | 7.44 | 8,482 |
| 12 sept 2024 | 7.27 | 7.34 | 7.12 | 7.21 | 7.21 | 1,806 |
| 11 sept 2024 | 7.10 | 7.16 | 6.92 | 7.03 | 7.03 | 19,292 |
| 10 sept 2024 | 6.99 | 7.08 | 6.90 | 7.05 | 7.05 | 6,835 |
| 09 sept 2024 | 6.61 | 7.98 | 6.56 | 6.80 | 6.80 | 7,086 |
| 06 sept 2024 | 6.93 | 7.01 | 6.59 | 6.60 | 6.60 | 15,036 |
| 05 sept 2024 | 6.68 | 7.03 | 6.64 | 6.81 | 6.81 | 7,986 |
| 04 sept 2024 | 6.62 | 6.87 | 6.51 | 6.76 | 6.76 | 28,528 |
| 03 sept 2024 | 7.33 | 7.43 | 6.91 | 6.90 | 6.90 | 10,995 |
| 02 sept 2024 | 7.18 | 7.36 | 7.17 | 7.36 | 7.36 | 9,141 |
| 30 ago 2024 | 7.51 | 7.55 | 7.28 | 7.27 | 7.27 | 10,060 |
| 29 ago 2024 | 7.43 | 7.75 | 7.42 | 7.74 | 7.74 | 50,756 |
| 28 ago 2024 | 7.67 | 7.72 | 7.41 | 7.41 | 7.41 | 57,921 |
| 27 ago 2024 | 8.11 | 8.11 | 7.72 | 7.74 | 7.74 | 42,015 |
| 23 ago 2024 | 7.75 | 7.92 | 7.75 | 7.89 | 7.89 | 3,673 |
| 22 ago 2024 | 7.89 | 7.94 | 7.75 | 7.77 | 7.77 | 13,628 |
| 21 ago 2024 | 7.73 | 7.81 | 7.49 | 7.81 | 7.81 | 10,790 |
| 20 ago 2024 | 7.71 | 7.98 | 7.62 | 7.70 | 7.70 | 35,722 |
| 19 ago 2024 | 7.31 | 7.51 | 7.24 | 7.51 | 7.51 | 5,568 |
| 16 ago 2024 | 7.32 | 7.37 | 7.16 | 7.24 | 7.24 | 72,743 |
| 15 ago 2024 | 6.86 | 7.28 | 6.86 | 7.22 | 7.22 | 12,211 |
| 14 ago 2024 | 7.08 | 7.14 | 6.98 | 7.04 | 7.04 | 36,714 |
| 13 ago 2024 | 7.13 | 7.13 | 6.93 | 7.03 | 7.03 | 7,078 |
| 12 ago 2024 | 7.11 | 7.17 | 6.93 | 7.09 | 7.09 | 11,138 |
| 09 ago 2024 | 7.50 | 7.55 | 7.18 | 7.26 | 7.26 | 34,651 |
| 08 ago 2024 | 6.97 | 7.14 | 6.83 | 7.17 | 7.17 | 24,936 |
| 07 ago 2024 | 7.24 | 7.34 | 7.02 | 7.07 | 7.07 | 23,350 |
| 06 ago 2024 | 7.12 | 7.35 | 6.80 | 6.91 | 6.91 | 81,495 |
| 05 ago 2024 | 7.25 | 7.50 | 4.20 | 6.80 | 6.80 | 147,819 |
| 02 ago 2024 | 7.99 | 8.09 | 7.45 | 7.52 | 7.52 | 63,517 |
| 01 ago 2024 | 8.36 | 8.53 | 8.10 | 8.10 | 8.10 | 42,929 |
| 31 jul 2024 | 8.37 | 8.53 | 8.25 | 8.51 | 8.51 | 19,780 |
| 30 jul 2024 | 8.43 | 8.51 | 8.18 | 8.29 | 8.29 | 4,815 |
| 29 jul 2024 | 8.92 | 9.09 | 8.55 | 8.59 | 8.59 | 21,443 |
| 26 jul 2024 | 8.77 | 8.99 | 8.64 | 8.75 | 8.75 | 27,499 |
| 25 jul 2024 | 8.77 | 8.84 | 8.35 | 8.58 | 8.58 | 55,650 |
| 24 jul 2024 | 9.32 | 9.48 | 9.26 | 9.29 | 9.29 | 33,005 |
| 23 jul 2024 | 9.55 | 9.75 | 9.43 | 9.63 | 9.63 | 24,584 |
| 22 jul 2024 | 9.66 | 9.89 | 9.41 | 9.40 | 9.40 | 25,834 |
| 19 jul 2024 | 9.18 | 9.48 | 9.07 | 9.23 | 9.23 | 18,087 |
| 18 jul 2024 | 9.91 | 10.05 | 9.32 | 9.33 | 9.33 | 7,864 |
| 17 jul 2024 | 10.18 | 10.40 | 9.95 | 10.01 | 10.01 | 27,684 |
| 16 jul 2024 | 9.73 | 9.98 | 9.48 | 9.94 | 9.94 | 64,805 |
| 15 jul 2024 | 9.10 | 9.37 | 9.06 | 9.35 | 9.35 | 46,855 |
| 12 jul 2024 | 8.30 | 8.46 | 8.18 | 8.46 | 8.46 | 50,169 |
| 11 jul 2024 | 8.31 | 8.61 | 8.27 | 8.35 | 8.35 | 17,140 |
| 10 jul 2024 | 8.43 | 8.50 | 8.28 | 8.40 | 8.40 | 7,625 |
| 09 jul 2024 | 8.76 | 8.89 | 8.33 | 8.33 | 8.33 | 16,270 |
| 08 jul 2024 | 8.55 | 8.83 | 8.50 | 8.72 | 8.72 | 20,335 |
| 05 jul 2024 | 8.02 | 8.38 | 7.94 | 8.37 | 8.37 | 75,914 |
| 04 jul 2024 | 8.57 | 8.65 | 8.30 | 8.38 | 8.38 | 25,294 |
| 03 jul 2024 | 8.76 | 8.87 | 8.55 | 8.67 | 8.67 | 10,745 |
| 02 jul 2024 | 8.76 | 8.96 | 8.72 | 8.87 | 8.87 | 37,923 |
| 01 jul 2024 | 8.53 | 8.74 | 8.42 | 8.61 | 8.61 | 18,775 |
| 28 jun 2024 | 8.43 | 8.55 | 8.23 | 8.30 | 8.30 | 2,835 |
| 27 jun 2024 | 8.40 | 8.66 | 8.26 | 8.39 | 8.39 | 6,558 |
| 26 jun 2024 | 8.43 | 8.74 | 8.35 | 8.65 | 8.65 | 23,556 |
| 25 jun 2024 | 8.08 | 8.58 | 7.99 | 8.45 | 8.45 | 210,490 |
| 24 jun 2024 | 7.98 | 8.25 | 7.82 | 8.17 | 8.17 | 21,541 |
| 21 jun 2024 | 8.79 | 8.86 | 8.29 | 8.38 | 8.38 | 27,289 |
| 20 jun 2024 | 8.75 | 9.00 | 8.66 | 8.89 | 8.89 | 24,364 |
| 19 jun 2024 | 8.77 | 8.82 | 8.63 | 8.66 | 8.66 | 18,861 |
| 18 jun 2024 | 8.64 | 8.74 | 8.45 | 8.53 | 8.53 | 99,533 |
| 17 jun 2024 | 8.40 | 8.40 | 8.15 | 8.30 | 8.30 | 10,757 |
| 14 jun 2024 | 8.38 | 8.56 | 8.22 | 8.39 | 8.39 | 30,441 |
| 13 jun 2024 | 8.28 | 8.63 | 8.18 | 8.12 | 8.12 | 36,812 |
| 12 jun 2024 | 7.89 | 8.39 | 7.78 | 8.39 | 8.39 | 34,369 |
| 11 jun 2024 | 7.57 | 7.72 | 7.23 | 7.48 | 7.48 | 32,304 |
| 10 jun 2024 | 7.72 | 7.83 | 7.51 | 7.81 | 7.81 | 11,875 |
| 07 jun 2024 | 8.06 | 8.17 | 7.85 | 8.11 | 8.11 | 10,920 |
| 06 jun 2024 | 7.63 | 8.00 | 7.57 | 8.00 | 8.00 | 27,726 |
| 05 jun 2024 | 7.47 | 7.56 | 7.33 | 7.47 | 7.47 | 25,058 |
| 04 jun 2024 | 7.02 | 7.27 | 6.99 | 7.25 | 7.25 | 8,674 |
| 03 jun 2024 | 7.11 | 7.34 | 7.04 | 7.16 | 7.16 | 37,704 |
| 31 may 2024 | 7.06 | 7.26 | 7.00 | 7.04 | 7.04 | 39,891 |
| 30 may 2024 | 7.18 | 7.32 | 6.99 | 7.12 | 7.12 | 6,980 |
| 29 may 2024 | 7.13 | 7.27 | 7.06 | 7.11 | 7.11 | 11,476 |
| 28 may 2024 | 7.24 | 7.50 | 7.10 | 7.29 | 7.29 | 31,051 |
| 24 may 2024 | 6.94 | 7.36 | 6.86 | 7.26 | 7.26 | 7,362 |
| 23 may 2024 | 7.47 | 7.47 | 6.98 | 7.15 | 7.15 | 6,719 |
| 22 may 2024 | 7.28 | 7.49 | 7.20 | 7.48 | 7.48 | 11,120 |
| 21 may 2024 | 7.44 | 7.56 | 7.20 | 7.31 | 7.31 | 94,590 |
| 20 may 2024 | 6.78 | 7.00 | 6.66 | 6.97 | 6.97 | 16,632 |
| 17 may 2024 | 6.80 | 6.91 | 6.66 | 6.92 | 6.92 | 19,664 |
| 16 may 2024 | 6.78 | 6.88 | 6.69 | 6.73 | 6.73 | 126,097 |
| *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.