U.S. markets open in 5 hours 2 minutes
F S&P 500
5,079.75 -27.75 (-0.54%) F Dow Jones
38,581.00 -99.00 (-0.26%) F Nasdaq
17,488.75 -175.75 (-0.99%) E-mini Russell 2000 Index Futur
2,018.20 +11.40 (+0.57%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,338.40 0.00 (0.00%)
Grayscale Bitcoin Trust (BTC) (GBTC)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 58.77 | 59.07 | 56.71 | 56.90 | 56.90 | 9,124,500 |
| 23 abr 2024 | 58.94 | 59.83 | 58.87 | 59.21 | 59.21 | 3,786,100 |
| 22 abr 2024 | 58.86 | 59.58 | 58.51 | 59.26 | 59.26 | 7,510,600 |
| 19 abr 2024 | 57.66 | 58.03 | 56.62 | 57.31 | 57.31 | 8,709,900 |
| 18 abr 2024 | 55.68 | 57.19 | 55.12 | 56.58 | 56.58 | 9,905,300 |
| 17 abr 2024 | 55.58 | 56.12 | 53.11 | 54.31 | 54.31 | 14,071,000 |
| 16 abr 2024 | 56.31 | 56.45 | 54.95 | 55.88 | 55.88 | 9,462,400 |
| 15 abr 2024 | 58.97 | 59.28 | 55.51 | 56.38 | 56.38 | 13,765,600 |
| 12 abr 2024 | 62.49 | 62.64 | 58.04 | 59.55 | 59.55 | 19,721,300 |
| 11 abr 2024 | 63.06 | 63.18 | 61.94 | 62.79 | 62.79 | 10,317,700 |
| 10 abr 2024 | 60.27 | 62.47 | 60.09 | 62.47 | 62.47 | 10,082,500 |
| 09 abr 2024 | 62.93 | 63.25 | 60.78 | 61.45 | 61.45 | 11,029,500 |
| 08 abr 2024 | 64.30 | 64.35 | 63.44 | 63.96 | 63.96 | 10,865,600 |
| 05 abr 2024 | 59.65 | 61.14 | 59.55 | 59.99 | 59.99 | 9,240,400 |
| 04 abr 2024 | 59.96 | 61.84 | 59.82 | 61.04 | 61.04 | 13,756,400 |
| 03 abr 2024 | 58.59 | 59.67 | 58.40 | 58.64 | 58.64 | 8,187,700 |
| 02 abr 2024 | 57.86 | 59.12 | 57.52 | 58.70 | 58.70 | 10,434,000 |
| 01 abr 2024 | 62.48 | 62.57 | 60.71 | 62.18 | 62.18 | 12,971,800 |
| 28 mar 2024 | 63.38 | 64.01 | 62.87 | 63.17 | 63.17 | 11,908,000 |
| 27 mar 2024 | 63.85 | 64.01 | 60.96 | 61.19 | 61.19 | 16,148,900 |
| 26 mar 2024 | 63.16 | 63.30 | 61.79 | 61.93 | 61.93 | 12,545,900 |
| 25 mar 2024 | 59.72 | 63.45 | 59.72 | 63.34 | 63.34 | 24,626,200 |
| 22 mar 2024 | 57.23 | 57.37 | 55.84 | 56.98 | 56.98 | 11,602,600 |
| 21 mar 2024 | 60.32 | 60.33 | 57.84 | 58.11 | 58.11 | 19,718,100 |
| 20 mar 2024 | 56.52 | 58.90 | 55.35 | 58.75 | 58.75 | 21,844,400 |
| 19 mar 2024 | 56.81 | 58.66 | 55.49 | 57.41 | 57.41 | 25,915,500 |
| 18 mar 2024 | 60.59 | 61.13 | 59.31 | 59.58 | 59.58 | 17,837,300 |
| 15 mar 2024 | 60.42 | 63.02 | 60.10 | 61.60 | 61.60 | 21,554,800 |
| 14 mar 2024 | 64.83 | 64.90 | 60.98 | 61.80 | 61.80 | 31,760,400 |
| 13 mar 2024 | 64.89 | 65.61 | 63.98 | 65.58 | 65.58 | 19,699,200 |
| 12 mar 2024 | 64.54 | 65.34 | 61.27 | 63.67 | 63.67 | 28,619,600 |
| 11 mar 2024 | 64.58 | 65.09 | 63.70 | 64.32 | 64.32 | 28,668,800 |
| 08 mar 2024 | 60.83 | 62.84 | 59.07 | 61.90 | 61.90 | 24,418,700 |
| 07 mar 2024 | 60.17 | 60.86 | 59.50 | 60.45 | 60.45 | 24,764,800 |
| 06 mar 2024 | 59.64 | 60.35 | 58.30 | 59.80 | 59.80 | 19,180,600 |
| 05 mar 2024 | 60.41 | 61.99 | 53.35 | 55.23 | 55.23 | 53,482,300 |
| 04 mar 2024 | 58.45 | 60.70 | 58.39 | 60.38 | 60.38 | 30,081,000 |
| 01 mar 2024 | 55.73 | 56.49 | 54.61 | 56.28 | 56.28 | 18,888,100 |
| 29 feb 2024 | 56.53 | 56.81 | 53.87 | 55.35 | 55.35 | 24,756,600 |
| 28 feb 2024 | 53.74 | 57.45 | 52.70 | 53.83 | 53.83 | 34,296,500 |
| 27 feb 2024 | 50.83 | 51.45 | 50.21 | 50.85 | 50.85 | 15,744,200 |
| 26 feb 2024 | 45.87 | 49.06 | 45.86 | 48.63 | 48.63 | 17,388,500 |
| 23 feb 2024 | 45.73 | 45.81 | 45.19 | 45.59 | 45.59 | 6,990,600 |
| 22 feb 2024 | 45.59 | 46.50 | 45.53 | 46.44 | 46.44 | 7,514,400 |
| 21 feb 2024 | 45.41 | 45.90 | 45.14 | 45.48 | 45.48 | 7,507,400 |
| 20 feb 2024 | 46.69 | 46.76 | 45.32 | 46.41 | 46.41 | 13,357,300 |
| 16 feb 2024 | 46.64 | 46.86 | 46.11 | 46.28 | 46.28 | 12,639,200 |
| 15 feb 2024 | 46.84 | 47.26 | 46.10 | 46.18 | 46.18 | 13,599,300 |
| 14 feb 2024 | 46.20 | 46.57 | 45.74 | 46.19 | 46.19 | 13,449,100 |
| 13 feb 2024 | 43.72 | 44.21 | 43.18 | 44.11 | 44.11 | 9,064,900 |
| 12 feb 2024 | 43.00 | 45.03 | 43.00 | 44.86 | 44.86 | 10,582,800 |
| 09 feb 2024 | 41.95 | 43.09 | 41.79 | 42.48 | 42.48 | 12,500,900 |
| 08 feb 2024 | 40.27 | 40.74 | 40.07 | 40.68 | 40.68 | 9,198,500 |
| 07 feb 2024 | 38.49 | 39.53 | 38.29 | 39.43 | 39.43 | 8,556,100 |
| 06 feb 2024 | 38.29 | 38.74 | 38.24 | 38.47 | 38.47 | 6,779,800 |
| 05 feb 2024 | 38.68 | 38.75 | 37.73 | 37.84 | 37.84 | 6,390,200 |
| 02 feb 2024 | 38.15 | 38.79 | 38.11 | 38.34 | 38.34 | 9,815,500 |
| 01 feb 2024 | 37.84 | 38.63 | 37.80 | 38.41 | 38.41 | 7,627,100 |
| 31 ene 2024 | 38.11 | 39.08 | 37.92 | 37.99 | 37.99 | 13,012,200 |
| 30 ene 2024 | 38.74 | 39.04 | 38.59 | 38.87 | 38.87 | 10,234,200 |
| 29 ene 2024 | 37.45 | 38.67 | 37.31 | 38.51 | 38.51 | 14,965,600 |
| 26 ene 2024 | 36.69 | 37.71 | 36.66 | 37.51 | 37.51 | 17,605,600 |
| 25 ene 2024 | 35.62 | 35.74 | 35.24 | 35.44 | 35.44 | 14,150,300 |
| 24 ene 2024 | 35.62 | 35.82 | 35.22 | 35.27 | 35.27 | 17,304,000 |
| 23 ene 2024 | 34.52 | 35.28 | 34.31 | 34.88 | 34.88 | 21,880,800 |
| 22 ene 2024 | 36.14 | 36.32 | 35.03 | 35.82 | 35.82 | 30,142,100 |
| 19 ene 2024 | 36.45 | 37.49 | 35.80 | 37.01 | 37.01 | 37,256,700 |
| 18 ene 2024 | 37.75 | 38.05 | 36.05 | 36.29 | 36.29 | 29,214,600 |
| 17 ene 2024 | 37.66 | 38.10 | 37.42 | 37.94 | 37.94 | 36,857,000 |
| 16 ene 2024 | 37.84 | 38.43 | 37.04 | 38.32 | 38.32 | 26,319,600 |
| 12 ene 2024 | 40.39 | 40.47 | 37.77 | 38.58 | 38.58 | 47,351,700 |
| 11 ene 2024 | 42.25 | 43.50 | 40.14 | 40.69 | 40.69 | 56,349,100 |
| 10 ene 2024 | 38.21 | 41.00 | 37.55 | 40.50 | 40.50 | 15,578,900 |
| 09 ene 2024 | 39.00 | 39.89 | 38.83 | 39.00 | 39.00 | 9,548,300 |
| 08 ene 2024 | 37.86 | 39.23 | 36.40 | 39.00 | 39.00 | 11,374,000 |
| 05 ene 2024 | 37.01 | 37.29 | 36.01 | 37.16 | 37.16 | 4,988,200 |
| 04 ene 2024 | 36.14 | 37.50 | 35.84 | 37.25 | 37.25 | 6,505,200 |
| 03 ene 2024 | 34.68 | 35.87 | 34.65 | 35.55 | 35.55 | 5,841,100 |
| 02 ene 2024 | 37.26 | 37.56 | 36.63 | 36.85 | 36.85 | 9,172,600 |
| 29 dic 2023 | 35.00 | 35.80 | 33.95 | 34.62 | 34.62 | 6,345,100 |
| 28 dic 2023 | 35.58 | 36.22 | 34.77 | 34.81 | 34.81 | 8,155,600 |
| 27 dic 2023 | 36.08 | 36.55 | 36.06 | 36.25 | 36.25 | 6,733,200 |
| 26 dic 2023 | 36.20 | 36.28 | 35.05 | 35.65 | 35.65 | 5,079,200 |
| 22 dic 2023 | 36.10 | 37.06 | 36.08 | 36.91 | 36.91 | 4,071,800 |
| 21 dic 2023 | 36.24 | 36.40 | 35.83 | 36.29 | 36.29 | 3,208,800 |
| 20 dic 2023 | 36.00 | 36.56 | 35.66 | 35.83 | 35.83 | 5,255,800 |
| 19 dic 2023 | 34.93 | 35.14 | 34.50 | 34.93 | 34.93 | 4,121,600 |
| 18 dic 2023 | 33.40 | 34.56 | 33.39 | 34.54 | 34.54 | 5,263,500 |
| 15 dic 2023 | 34.35 | 34.40 | 33.29 | 34.10 | 34.10 | 4,201,200 |
| 14 dic 2023 | 35.21 | 35.33 | 34.42 | 34.90 | 34.90 | 5,263,500 |
| 13 dic 2023 | 33.47 | 35.62 | 33.40 | 35.59 | 35.59 | 6,212,200 |
| 12 dic 2023 | 32.94 | 33.59 | 32.81 | 33.42 | 33.42 | 4,411,500 |
| 11 dic 2023 | 33.52 | 33.75 | 31.93 | 32.46 | 32.46 | 7,478,900 |
| 08 dic 2023 | 34.35 | 35.52 | 34.30 | 35.51 | 35.51 | 3,690,700 |
| 07 dic 2023 | 34.73 | 35.07 | 33.54 | 33.90 | 33.90 | 6,924,800 |
| 06 dic 2023 | 35.43 | 36.23 | 34.85 | 34.92 | 34.92 | 5,929,900 |
| 05 dic 2023 | 33.80 | 36.08 | 33.70 | 35.10 | 35.10 | 8,331,400 |
| 04 dic 2023 | 33.38 | 33.75 | 32.19 | 33.64 | 33.64 | 6,624,500 |
| 01 dic 2023 | 30.75 | 31.75 | 30.67 | 31.73 | 31.73 | 5,007,200 |
| 30 nov 2023 | 30.72 | 30.89 | 30.01 | 30.25 | 30.25 | 3,522,300 |
| *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.