XNAS
Datos históricos de iShares Bitcoin Trust ETF
iShares Bitcoin Trust ETF · IBIT
$46.75
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:17:31 UTC
- Variación en el periodo
- −29.68%
- Máximo
- US$69.66
- 10 de octubre de 2025
- Mínimo
- US$32.84
- 25 de junio de 2026
- Volumen medio diario
- 55.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.93 | 47.16 | 46.53 | 46.55 | +0.63% | 23.68 M |
| 8 oct 2026 | 46.57 | 46.84 | 45.44 | 46.26 | −2.01% | 56.42 M |
| 7 oct 2026 | 47.12 | 47.35 | 46.80 | 47.21 | −2.64% | 46.28 M |
| 6 oct 2026 | 48.69 | 49.10 | 48.34 | 48.49 | −0.14% | 30.37 M |
| 5 oct 2026 | 48.74 | 49.12 | 48.10 | 48.56 | +1.74% | 35.57 M |
| 2 oct 2026 | 49.04 | 49.39 | 47.48 | 47.73 | −0.48% | 48.7 M |
| 1 oct 2026 | 47.24 | 48.29 | 47.22 | 47.96 | +1.31% | 31.2 M |
| 30 sep 2026 | 48.23 | 48.46 | 47.17 | 47.34 | +0.02% | 36.07 M |
| 29 sep 2026 | 47.76 | 47.83 | 46.90 | 47.33 | +0.25% | 26.74 M |
| 28 sep 2026 | 47.31 | 47.79 | 46.71 | 47.21 | −0.76% | 35.3 M |
| 25 sep 2026 | 47.61 | 47.77 | 47.05 | 47.57 | −0.50% | 37.63 M |
| 24 sep 2026 | 47.41 | 48.10 | 47.20 | 47.81 | −0.15% | 38.15 M |
| 23 sep 2026 | 48.45 | 48.68 | 47.29 | 47.88 | −1.95% | 46.91 M |
| 22 sep 2026 | 48.52 | 49.12 | 48.38 | 48.83 | −0.37% | 44.54 M |
| 21 sep 2026 | 48.08 | 49.22 | 47.99 | 49.01 | +6.50% | 76.45 M |
| 18 sep 2026 | 44.24 | 46.13 | 44.21 | 46.02 | +6.28% | 84.83 M |
| 17 sep 2026 | 43.24 | 43.61 | 42.96 | 43.30 | +0.60% | 30.24 M |
| 16 sep 2026 | 42.85 | 43.31 | 42.43 | 43.04 | −0.16% | 49.28 M |
| 15 sep 2026 | 43.54 | 43.77 | 42.37 | 43.11 | −3.64% | 77.16 M |
| 14 sep 2026 | 44.06 | 44.94 | 44.04 | 44.74 | +2.22% | 46.83 M |
| 11 sep 2026 | 43.87 | 45.22 | 43.50 | 43.77 | +0.21% | 47.71 M |
| 10 sep 2026 | 43.53 | 43.90 | 43.42 | 43.68 | −1.38% | 31.2 M |
| 9 sep 2026 | 45.07 | 45.09 | 44.16 | 44.29 | −0.23% | 37.22 M |
| 8 sep 2026 | 44.33 | 44.71 | 43.91 | 44.39 | −1.86% | 42.24 M |
| 4 sep 2026 | 44.91 | 45.26 | 44.51 | 45.23 | −2.42% | 52.22 M |
| 3 sep 2026 | 44.43 | 46.37 | 44.41 | 46.35 | +5.85% | 84.99 M |
| 2 sep 2026 | 43.51 | 43.92 | 43.34 | 43.79 | +0.07% | 30.55 M |
| 1 sep 2026 | 44.08 | 44.41 | 43.23 | 43.76 | −2.04% | 50.5 M |
| 31 ago 2026 | 44.17 | 44.90 | 43.98 | 44.67 | +1.75% | 42.44 M |
| 28 ago 2026 | 44.87 | 45.27 | 43.53 | 43.90 | −3.07% | 76.88 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.