Italia markets close in 1 hour 50 minutes

Grayscale Bitcoin Trust (BTC) (GBTC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,34-0,96 (-1,74%)
In data: 09:40AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202455,1654,6454,3054,3454,34237.950
08 mag 202455,1655,9254,9655,3055,304.156.000
07 mag 202456,5957,2855,8956,1156,115.230.300
06 mag 202456,5757,1955,8256,2456,246.853.600
03 mag 202454,5455,4654,5055,3255,326.283.100
02 mag 202452,2753,0851,8352,8652,865.799.600
01 mag 202451,3252,8650,3450,6450,6413.631.100
30 apr 202454,4454,7252,4352,5152,5111.988.800
29 apr 202455,6556,2754,9256,0656,064.614.100
26 apr 202456,7357,6856,3456,7456,746.666.600
25 apr 202456,2457,8155,9657,6057,608.341.900
24 apr 202458,7759,0756,7156,9056,909.131.900
23 apr 202458,9459,8358,8759,2159,213.786.100
22 apr 202458,8659,5858,5159,2659,267.510.600
19 apr 202457,6658,0356,6257,3157,318.709.900
18 apr 202455,6857,1955,1256,5856,589.905.300
17 apr 202455,5856,1253,1154,3154,3114.071.000
16 apr 202456,3156,4554,9555,8855,889.462.400
15 apr 202458,9759,2855,5156,3856,3813.765.600
12 apr 202462,4962,6458,0459,5559,5519.721.300
11 apr 202463,0663,1861,9462,7962,7910.317.700
10 apr 202460,2762,4760,0962,4762,4710.082.500
09 apr 202462,9363,2560,7861,4561,4511.029.500
08 apr 202464,3064,3563,4463,9663,9610.865.600
05 apr 202459,6561,1459,5559,9959,999.240.400
04 apr 202459,9661,8459,8261,0461,0413.756.400
03 apr 202458,5959,6758,4058,6458,648.187.700
02 apr 202457,8659,1257,5258,7058,7010.434.000
01 apr 202462,4862,5760,7162,1862,1812.971.800
28 mar 202463,3864,0162,8763,1763,1711.908.000
27 mar 202463,8564,0160,9661,1961,1916.148.900
26 mar 202463,1663,3061,7961,9361,9312.545.900
25 mar 202459,7263,4559,7263,3463,3424.626.200
22 mar 202457,2357,3755,8456,9856,9811.602.600
21 mar 202460,3260,3357,8458,1158,1119.718.100
20 mar 202456,5258,9055,3558,7558,7521.844.400
19 mar 202456,8158,6655,4957,4157,4125.915.500
18 mar 202460,5961,1359,3159,5859,5817.837.300
15 mar 202460,4263,0260,1061,6061,6021.554.800
14 mar 202464,8364,9060,9861,8061,8031.760.400
13 mar 202464,8965,6163,9865,5865,5819.699.200
12 mar 202464,5465,3461,2763,6763,6728.619.600
11 mar 202464,5865,0963,7064,3264,3228.668.800
08 mar 202460,8362,8459,0761,9061,9024.418.700
07 mar 202460,1760,8659,5060,4560,4524.764.800
06 mar 202459,6460,3558,3059,8059,8019.180.600
05 mar 202460,4161,9953,3555,2355,2353.482.300
04 mar 202458,4560,7058,3960,3860,3830.081.000
01 mar 202455,7356,4954,6156,2856,2818.888.100
29 feb 202456,5356,8153,8755,3555,3524.756.600
28 feb 202453,7457,4552,7053,8353,8334.296.500
27 feb 202450,8351,4550,2150,8550,8515.744.200
26 feb 202445,8749,0645,8648,6348,6317.388.500
23 feb 202445,7345,8145,1945,5945,596.990.600
22 feb 202445,5946,5045,5346,4446,447.514.400
21 feb 202445,4145,9045,1445,4845,487.507.400
20 feb 202446,6946,7645,3246,4146,4113.357.300
16 feb 202446,6446,8646,1146,2846,2812.639.200
15 feb 202446,8447,2646,1046,1846,1813.599.300
14 feb 202446,2046,5745,7446,1946,1913.449.100
13 feb 202443,7244,2143,1844,1144,119.064.900
12 feb 202443,0045,0343,0044,8644,8610.582.800
09 feb 202441,9543,0941,7942,4842,4812.500.900
08 feb 202440,2740,7440,0740,6840,689.198.500
07 feb 202438,4939,5338,2939,4339,438.556.100
06 feb 202438,2938,7438,2438,4738,476.779.800
05 feb 202438,6838,7537,7337,8437,846.390.200
02 feb 202438,1538,7938,1138,3438,349.815.500
01 feb 202437,8438,6337,8038,4138,417.627.100
31 gen 202438,1139,0837,9237,9937,9913.012.200
30 gen 202438,7439,0438,5938,8738,8710.234.200
29 gen 202437,4538,6737,3138,5138,5114.965.600
26 gen 202436,6937,7136,6637,5137,5117.605.600
25 gen 202435,6235,7435,2435,4435,4414.150.300
24 gen 202435,6235,8235,2235,2735,2717.304.000
23 gen 202434,5235,2834,3134,8834,8821.880.800
22 gen 202436,1436,3235,0335,8235,8230.142.100
19 gen 202436,4537,4935,8037,0137,0137.256.700
18 gen 202437,7538,0536,0536,2936,2929.214.600
17 gen 202437,6638,1037,4237,9437,9436.857.000
16 gen 202437,8438,4337,0438,3238,3226.319.600
12 gen 202440,3940,4737,7738,5838,5847.351.700
11 gen 202442,2543,5040,1440,6940,6956.349.100
10 gen 202438,2141,0037,5540,5040,5015.578.900
09 gen 202439,0039,8938,8339,0039,009.548.300
08 gen 202437,8639,2336,4039,0039,0011.374.000
05 gen 202437,0137,2936,0137,1637,164.988.200
04 gen 202436,1437,5035,8437,2537,256.505.200
03 gen 202434,6835,8734,6535,5535,555.841.100
02 gen 202437,2637,5636,6336,8536,859.172.600
29 dic 202335,0035,8033,9534,6234,626.345.100
28 dic 202335,5836,2234,7734,8134,818.155.600
27 dic 202336,0836,5536,0636,2536,256.733.200
26 dic 202336,2036,2835,0535,6535,655.079.200
22 dic 202336,1037,0636,0836,9136,914.071.800
21 dic 202336,2436,4035,8336,2936,293.208.800
20 dic 202336,0036,5635,6635,8335,835.255.800
19 dic 202334,9335,1434,5034,9334,934.121.600
18 dic 202333,4034,5633,3934,5434,545.263.500
15 dic 202334,3534,4033,2934,1034,104.201.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...