U.S. markets closed

iShares Bitcoin Trust (IBIT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
38.28+1.13 (+3.04%)
Al cierre: 04:00PM EDT
38.58 +0.30 (+0.78%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202437.8438.5437.5438.2838.2825,376,900
16 may 202437.6337.9136.8237.1537.1522,092,100
15 may 202436.6737.9336.4637.6737.6740,518,600
14 may 202435.3435.4934.8035.0735.0713,742,700
13 may 202435.7836.1935.6536.0036.0017,204,900
10 may 202435.8035.9934.2634.5834.5828,986,000
09 may 202434.9435.7534.6635.5835.5816,930,100
08 may 202435.3435.7935.1735.3835.3814,277,700
07 may 202436.2136.6935.7835.9335.9314,753,300
06 may 202436.2436.6135.7436.0136.0127,166,600
03 may 202434.9035.5034.8535.4035.4026,368,300
02 may 202433.4533.9733.1633.8033.8023,146,300
01 may 202432.8233.8332.2032.3932.3945,405,600
30 abr 202434.8135.0133.5433.5733.5741,584,300
29 abr 202435.5936.0035.1435.8735.8721,694,900
26 abr 202436.3536.9236.0636.3236.3220,226,000
25 abr 202435.9436.9935.7936.8636.8625,317,100
24 abr 202437.6337.8336.2936.4136.4132,178,000
23 abr 202437.7138.3137.6937.9037.9017,572,300
22 abr 202437.6738.1537.4537.9337.9329,881,100
19 abr 202436.9537.1536.2436.6736.6734,499,700
18 abr 202435.5836.6135.2836.2136.2135,544,200
17 abr 202435.5735.9233.9934.7634.7652,597,900
16 abr 202436.0436.1335.1635.7535.7535,341,700
15 abr 202437.7837.9535.5436.0836.0846,360,300
12 abr 202440.0040.1037.1738.1438.1456,993,000
11 abr 202440.3540.4539.6540.1740.1727,725,500
10 abr 202438.5840.0038.4640.0040.0038,908,000
09 abr 202440.2940.5038.9039.3339.3335,513,700
08 abr 202441.1541.2040.6140.9540.9540,056,700
05 abr 202438.1639.1538.1138.4138.4128,612,000
04 abr 202438.4139.6138.2939.0839.0844,185,500
03 abr 202437.5038.2037.3737.5437.5429,387,400
02 abr 202437.0237.8436.8037.6037.6034,073,400
01 abr 202439.9940.0338.8339.7539.7534,652,000
28 mar 202440.5640.9640.2240.4740.4744,620,800
27 mar 202440.9140.9739.0139.1339.1346,746,900
26 mar 202440.4540.5139.5439.6339.6344,351,400
25 mar 202438.2040.6238.1940.5540.5564,562,000
22 mar 202436.6036.6935.7136.4136.4139,727,000
21 mar 202438.6038.6137.0037.1537.1547,085,900
20 mar 202436.1837.6935.4137.5537.5571,309,300
19 mar 202436.3537.5335.4936.7036.7069,685,200
18 mar 202438.8139.1337.9338.1438.1453,201,600
15 mar 202438.6940.3238.4439.3939.3968,627,600
14 mar 202441.4641.5339.0139.5139.5199,521,100
13 mar 202441.5241.9940.9341.9541.9559,347,000
12 mar 202441.2841.8039.2140.7340.7398,022,800
11 mar 202441.3141.6540.7441.1241.1274,430,400
08 mar 202438.9440.2037.7739.5539.5589,806,900
07 mar 202438.5038.9438.0838.6338.6341,450,800
06 mar 202438.1638.6037.2938.2938.2945,934,300
05 mar 202438.6739.6934.0335.3235.32107,143,600
04 mar 202437.4238.8937.4038.6538.6563,439,000
01 mar 202435.6536.1734.9335.9935.9934,919,100
29 feb 202436.2136.3834.4735.4235.4253,837,500
28 feb 202434.4136.8733.8034.4534.4596,833,400
27 feb 202432.5332.9632.1732.5932.5942,006,400
26 feb 202429.3431.4329.3331.1231.1242,806,400
23 feb 202429.2629.3128.9129.1629.1613,285,800
22 feb 202429.1729.7629.1429.7229.7215,468,400
21 feb 202429.0629.3528.9129.0829.0817,767,600
20 feb 202429.8829.9228.9729.6729.6721,166,400
16 feb 202429.8629.9729.4929.6229.6215,893,600
15 feb 202430.0030.2329.4829.5229.5222,844,700
14 feb 202429.5829.8329.2429.5529.5528,134,500
13 feb 202427.9728.2827.6228.2228.2220,913,600
12 feb 202427.5328.8627.5128.6628.6635,138,600
09 feb 202426.8527.5726.7527.1527.1520,742,800
08 feb 202425.7526.0825.6426.0326.0318,568,500
07 feb 202424.6625.2924.4925.2225.2213,952,200
06 feb 202424.4724.7724.4524.6024.607,352,900
05 feb 202424.7524.7924.1324.1924.196,807,500
02 feb 202424.3924.8324.3824.5024.5010,289,300
01 feb 202424.2124.7224.1924.5424.5412,411,400
31 ene 202424.3825.0024.2624.3024.3013,369,300
30 ene 202424.8424.9824.6824.8824.8815,541,300
29 ene 202423.9924.7723.8824.6724.6719,012,900
26 ene 202423.5224.1223.4823.9923.9920,273,800
25 ene 202422.8622.9022.5822.7622.768,954,900
24 ene 202422.8222.9722.5722.6022.6011,929,100
23 ene 202422.1922.6322.0222.3222.3213,431,700
22 ene 202423.2023.3322.5022.9522.9517,222,100
19 ene 202423.4924.1223.0323.8023.8018,265,500
18 ene 202424.3524.4723.2023.3423.3417,823,200
17 ene 202424.3524.5624.1524.4124.4113,964,500
16 ene 202424.7024.8624.0424.7224.7215,078,200
12 ene 202426.4026.4124.7524.9724.9722,846,800
11 ene 202427.9430.0026.2826.6326.6337,657,300
*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.