ETC Group MSCI Digital Assets Select 20 (DA20)

DA20
🏛️ Alemania →
156.62
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 137.05 137.05 135.02 135.35 0.0M
2024-12-27 137.17 138.99 135.03 135.03 0.0M
2024-12-23 136.63 137.77 134.00 134.00 0.0M
2024-12-20 139.38 139.38 127.44 138.19 0.0M
2024-12-19 149.50 150.56 144.72 146.15 0.0M
2024-12-18 153.48 157.36 152.86 157.36 0.0M
2024-12-17 157.64 161.44 156.51 158.47 0.0M
2024-12-16 155.27 157.41 153.66 157.41 0.0M
2024-12-13 154.65 155.78 152.44 154.38 0.0M
2024-12-12 154.29 158.39 154.29 156.21 0.0M
2024-12-11 145.62 153.44 145.62 152.68 0.0M
2024-12-10 146.20 146.83 138.96 138.96 0.0M
2024-12-09 153.57 156.00 150.78 151.54 0.0M
2024-12-06 155.61 156.99 151.40 156.85 0.0M
2024-12-05 155.02 159.48 155.02 156.29 0.0M
2024-12-04 156.28 156.93 152.27 152.27 0.0M
2024-12-03 151.76 152.20 143.00 148.46 0.0M
2024-12-02 146.60 152.87 143.34 151.91 0.0M
2024-11-29 136.93 142.21 136.54 139.58 0.0M
2024-11-28 134.95 135.33 133.66 133.66 0.0M
2024-11-27 132.43 135.95 131.62 135.76 0.0M
2024-11-26 132.41 132.41 125.14 130.54 0.0M
2024-11-25 137.11 140.00 133.19 135.86 0.0M
2024-11-22 131.89 134.08 131.01 133.77 0.0M
2024-11-21 120.50 126.47 120.00 126.47 0.0M
2024-11-20 120.26 122.84 119.72 120.87 0.0M
2024-11-19 120.45 121.50 119.35 119.46 0.0M
2024-11-18 121.02 121.70 117.92 121.38 0.0M
2024-11-15 109.38 113.19 108.57 111.20 0.0M
2024-11-14 113.15 113.15 109.32 109.32 0.0M
2024-11-13 107.79 113.94 107.27 113.17 0.0M
2024-11-12 111.72 114.09 107.80 108.79 0.0M
2024-11-11 103.90 108.17 103.90 108.17 0.0M
2024-11-08 95.10 96.20 95.00 95.68 0.0M
2024-11-07 92.51 93.34 92.06 93.34 0.0M
2024-11-06 88.09 90.78 88.09 90.13 0.0M
2024-11-05 81.46 82.72 81.29 82.72 0.0M
2024-11-04 81.35 82.10 80.98 80.98 0.0M
2024-11-01 83.13 84.94 83.13 83.90 0.0M
2024-10-31 87.15 87.15 84.45 84.45 0.0M
2024-10-30 88.33 88.33 87.26 87.26 0.0M
2024-10-29 87.22 88.63 87.22 88.63 0.0M
2024-10-28 85.14 85.14 84.08 84.08 0.0M
2024-10-25 84.44 85.30 84.00 84.80 0.0M
2024-10-24 84.46 84.86 84.05 84.69 0.0M
2024-10-23 84.32 84.55 83.21 83.21 0.0M
2024-10-22 85.79 85.79 84.74 84.95 0.0M
2024-10-21 86.94 86.94 84.58 84.59 0.0M
2024-10-18 84.13 84.37 83.30 83.78 0.0M
2024-10-17 83.31 83.31 82.98 83.31 0.0M
2024-10-16 82.99 84.08 82.99 83.57 0.0M
2024-10-15 83.54 83.54 81.82 82.09 0.0M
2024-10-14 80.24 83.04 80.24 83.04 0.0M
2024-10-11 76.70 77.52 76.30 77.39 0.0M
2024-10-10 76.53 76.54 75.73 75.73 0.0M
2024-10-09 77.59 77.59 77.30 77.54 0.0M
2024-10-08 77.53 77.68 76.58 76.58 0.0M
2024-10-07 79.81 79.81 78.22 79.24 0.0M
2024-10-04 75.17 76.56 75.17 76.35 0.0M
2024-10-03 76.07 76.07 73.71 73.71 0.0M
2024-10-02 78.49 78.49 76.85 77.79 0.0M
2024-10-01 82.86 82.86 79.09 79.33 0.0M
2024-09-30 82.88 82.88 81.27 81.66 0.0M
2024-09-27 83.11 84.14 82.53 84.13 0.0M
2024-09-26 81.41 82.66 81.40 82.66 0.0M
2024-09-25 80.26 81.10 80.26 80.93 0.0M
2024-09-24 80.34 80.59 79.83 79.83 0.0M
2024-09-23 79.78 80.40 79.66 80.29 0.0M
2024-09-20 79.68 79.68 79.03 79.03 0.0M
2024-09-19 76.28 77.49 76.28 77.49 0.0M
2024-09-18 73.95 73.95 72.86 72.86 0.0M
2024-09-17 72.91 75.84 72.91 75.84 0.0M
2024-09-16 73.24 73.42 72.68 72.68 0.0M
2024-09-13 73.74 75.57 73.74 75.57 0.0M
2024-09-12 74.27 74.27 73.57 73.57 0.0M
2024-09-11 72.57 72.57 72.01 72.42 0.0M
2024-09-10 73.42 73.50 73.42 73.50 0.0M
2024-09-09 71.25 72.06 71.25 71.35 0.0M
2024-09-06 71.74 71.74 69.47 70.01 0.0M
2024-09-05 72.96 73.51 72.05 72.05 0.0M
2024-09-04 72.39 74.01 72.39 73.71 0.0M
2024-09-03 76.08 76.08 74.00 74.00 0.0M
2024-09-02 73.52 75.26 73.52 75.26 0.0M
2024-08-30 75.37 76.69 74.60 74.60 0.0M
2024-08-29 76.12 79.12 76.12 79.12 0.0M
2024-08-28 76.35 77.66 75.76 75.76 0.0M
2024-08-27 82.41 82.41 79.56 79.56 0.0M
2024-08-26 82.37 83.09 82.12 82.12 0.0M
2024-08-23 79.82 80.51 79.77 79.84 0.0M
2024-08-22 78.84 79.76 78.77 78.77 0.0M
2024-08-21 78.01 78.01 77.51 77.69 0.0M
2024-08-20 79.40 79.61 77.02 77.02 0.0M
2024-08-19 77.02 77.02 76.41 76.65 0.0M
2024-08-16 77.36 77.36 75.32 75.32 0.0M
2024-08-15 76.70 78.45 76.26 78.45 0.0M
2024-08-14 79.76 80.38 77.78 77.78 0.0M
2024-08-13 78.71 78.71 77.90 78.47 0.0M
2024-08-12 76.91 80.00 76.91 78.70 0.0M
2024-08-09 81.58 81.58 78.49 78.88 0.0M
2024-08-08 76.67 78.97 76.41 78.97 0.0M
2024-08-07 76.09 77.23 73.70 73.70 0.0M
2024-08-06 74.74 75.28 72.83 74.51 0.0M
2024-08-05 68.79 73.07 65.04 73.05 0.0M
2024-08-02 88.94 89.37 84.84 84.92 0.0M
2024-08-01 92.48 92.48 88.34 88.34 0.0M
2024-07-31 94.51 94.67 94.00 94.06 0.0M
2024-07-30 94.43 94.80 94.12 94.12 0.0M
2024-07-29 97.27 97.52 94.84 94.84 0.0M
2024-07-26 93.32 93.68 93.27 93.67 0.0M
2024-07-25 90.67 90.67 90.09 90.39 0.0M
2024-07-24 94.16 95.76 94.16 94.94 0.0M
2024-07-23 96.15 96.15 94.80 94.80 0.0M
2024-07-22 95.85 96.15 95.60 95.60 0.0M
2024-07-19 91.73 93.20 91.07 92.71 0.0M
2024-07-18 92.30 92.50 90.78 90.78 0.0M
2024-07-17 91.87 93.25 91.87 93.19 0.0M
2024-07-16 90.30 92.50 90.06 92.40 0.0M
2024-07-15 87.88 89.59 87.88 89.59 0.0M
2024-07-12 81.92 82.88 81.42 82.57 0.0M
2024-07-11 82.89 83.95 82.69 82.69 0.0M
2024-07-10 83.55 83.64 82.85 82.85 0.0M
2024-07-09 82.40 82.40 81.80 81.80 0.0M
2024-07-08 77.71 81.95 77.71 80.71 0.0M
2024-07-05 76.48 80.14 75.40 79.88 0.0M
2024-07-04 86.24 86.24 82.39 82.39 0.0M
2024-07-03 92.05 92.05 87.39 87.39 0.0M
2024-07-02 91.21 91.62 90.54 90.54 0.0M
2024-07-01 91.73 91.73 90.94 91.56 0.0M
2024-06-28 90.32 90.33 88.95 89.32 0.0M
2024-06-27 87.81 90.94 87.81 90.23 0.0M
2024-06-26 88.78 89.46 88.41 88.41 0.0M
2024-06-25 88.48 89.60 87.64 89.60 0.0M
2024-06-24 87.29 87.87 86.19 86.19 0.0M
2024-06-21 91.49 91.68 90.00 90.49 0.0M
2024-06-20 92.37 93.81 91.44 91.44 0.0M
2024-06-19 92.80 92.80 91.33 91.33 0.0M
2024-06-18 91.13 91.13 89.74 89.74 0.0M
2024-06-17 94.31 94.50 93.10 93.10 0.0M
2024-06-14 94.78 94.87 94.27 94.27 0.0M
2024-06-13 94.12 94.89 93.94 93.94 0.0M
2024-06-12 94.65 97.65 94.65 97.24 0.0M
2024-06-11 95.09 95.29 94.09 94.09 0.0M
2024-06-10 98.19 99.44 98.19 99.44 0.0M
2024-06-07 101.67 102.98 101.67 102.28 0.0M
2024-06-06 101.32 102.36 101.32 102.36 0.0M
2024-06-05 102.15 102.26 101.64 102.26 0.0M
2024-06-04 98.99 100.22 98.99 100.22 0.0M
2024-06-03 100.19 100.79 99.35 99.35 0.0M
2024-05-31 99.08 100.16 98.53 98.53 0.0M
2024-05-30 99.15 99.84 97.82 99.84 0.0M
2024-05-29 101.01 101.01 99.63 99.63 0.0M
2024-05-28 100.13 101.28 99.98 99.99 0.0M
2024-05-27 100.72 102.67 100.72 102.67 0.0M
2024-05-24 98.58 99.63 98.58 99.36 0.0M
2024-05-23 101.84 102.37 99.99 100.78 0.0M
2024-05-22 102.45 102.45 100.53 102.05 0.0M
2024-05-21 102.32 103.64 102.32 102.70 0.0M
2024-05-20 92.90 93.98 92.90 93.92 0.0M
2024-05-17 91.40 93.75 91.40 93.75 0.0M
2024-05-16 91.08 91.08 89.93 89.94 0.0M
2024-05-15 85.77 89.05 85.77 88.98 0.0M
2024-05-14 86.58 86.58 85.97 85.97 0.0M
2024-05-13 86.40 88.39 86.40 87.80 0.0M
2024-05-10 90.40 90.40 86.39 87.14 0.0M
2024-05-09 88.28 88.28 87.14 88.28 0.0M
2024-05-08 88.62 89.37 87.99 88.63 0.0M
2024-05-07 90.21 92.17 90.21 90.66 0.0M
2024-05-06 91.72 93.69 90.38 90.38 0.0M
2024-05-03 86.03 88.30 85.26 88.06 0.0M
2024-05-02 86.00 86.64 83.99 86.64 0.0M
2024-04-30 89.68 89.68 84.89 85.31 0.0M
2024-04-29 88.57 89.43 88.53 89.43 0.0M
2024-04-26 90.86 91.70 90.18 90.18 0.0M
2024-04-25 91.18 91.18 89.95 90.89 0.0M
2024-04-24 94.83 95.50 92.87 92.87 0.0M
2024-04-23 95.08 95.08 94.50 94.67 0.0M
2024-04-22 95.33 95.50 94.65 94.65 0.0M
2024-04-19 91.32 91.32 90.13 90.69 0.0M
2024-04-18 85.77 89.35 85.56 89.35 0.0M
2024-04-17 89.94 89.94 85.02 85.02 0.0M
2024-04-16 90.05 90.26 87.49 87.54 0.0M
2024-04-15 95.08 95.59 91.82 91.82 0.0M
2024-04-12 105.06 105.13 102.67 102.89 0.0M
2024-04-11 104.87 104.90 103.23 103.23 0.0M
2024-04-10 102.84 102.93 100.70 102.29 0.0M
2024-04-09 105.76 105.76 102.58 102.58 0.0M
2024-04-08 102.57 107.27 102.57 106.23 0.0M
2024-04-05 99.21 100.06 98.69 100.06 0.0M
2024-04-04 99.61 101.73 99.61 101.36 0.0M
2024-04-03 101.21 101.85 100.03 100.03 0.0M
2024-04-02 102.59 102.59 99.34 100.52 0.0M
2024-03-28 106.89 107.36 106.65 106.98 0.0M
2024-03-27 106.65 106.80 104.19 104.71 0.0M
2024-03-26 108.96 109.00 106.60 106.64 0.0M
2024-03-25 103.62 107.46 103.62 107.46 0.0M
2024-03-22 102.82 102.82 97.65 97.65 0.0M
2024-03-21 102.96 103.77 102.82 103.12 0.0M
2024-03-20 96.35 99.23 94.65 94.65 0.0M
2024-03-19 99.83 99.83 96.50 99.18 0.0M
2024-03-18 107.04 107.60 104.86 106.06 0.0M
2024-03-15 107.00 107.00 103.32 106.23 0.0M
2024-03-14 111.75 113.21 109.22 109.22 0.0M
2024-03-13 110.86 111.74 109.52 110.05 0.0M
2024-03-12 110.17 110.90 107.94 107.94 0.0M
2024-03-11 107.31 110.27 107.31 110.10 0.0M
2024-03-08 104.71 105.99 102.63 103.37 0.0M
2024-03-07 103.22 104.27 103.05 104.00 0.0M
2024-03-06 102.73 103.66 100.95 101.22 0.0M
2024-03-05 97.72 104.99 97.72 101.24 0.0M
2024-03-04 98.54 101.23 98.54 100.44 0.0M
2024-03-01 94.26 95.92 94.11 94.11 0.0M
2024-02-29 95.61 96.15 95.42 96.05 0.0M
2024-02-28 90.22 93.33 89.79 93.33 0.0M
2024-02-27 87.25 88.95 87.25 87.85 0.0M
2024-02-26 82.43 84.90 81.34 84.67 0.0M
2024-02-23 79.99 80.65 79.87 79.98 0.0M
2024-02-22 81.29 82.15 80.98 81.26 0.0M
2024-02-21 81.03 81.03 80.13 80.13 0.0M
2024-02-20 82.53 83.31 81.28 81.28 0.0M
2024-02-19 82.83 82.83 82.32 82.65 0.0M
2024-02-16 81.28 81.59 80.22 80.83 0.0M
2024-02-15 80.95 81.71 80.95 81.71 0.0M
2024-02-14 78.28 81.01 78.20 80.53 0.0M
2024-02-13 78.11 78.39 76.91 76.91 0.0M
2024-02-12 74.64 76.50 74.41 76.40 0.0M
2024-02-09 72.44 74.18 72.44 73.60 0.0M
2024-02-08 71.03 72.50 71.03 71.72 0.0M
2024-02-07 68.62 69.28 68.61 69.09 0.0M
2024-02-06 68.47 69.14 68.47 69.14 0.0M
2024-02-05 68.58 69.06 68.28 68.28 0.0M
2024-02-02 68.22 69.12 68.22 69.12 0.0M
2024-02-01 66.77 67.23 66.57 66.62 0.0M
2024-01-31 68.64 68.64 67.50 68.40 0.0M
2024-01-30 68.72 69.61 68.72 69.32 0.0M
2024-01-29 66.78 68.36 66.71 68.36 0.0M
2024-01-26 63.83 66.19 63.83 66.14 0.0M
2024-01-25 63.82 63.99 63.29 63.29 0.0M
2024-01-24 63.64 63.98 63.63 63.63 0.0M
2024-01-23 64.17 64.17 62.24 62.47 0.0M
2024-01-22 66.87 66.87 65.56 65.56 0.0M
2024-01-19 68.07 68.52 66.66 66.66 0.0M
2024-01-18 70.73 70.73 69.55 69.55 0.0M
2024-01-17 70.50 71.26 70.50 70.53 0.0M
2024-01-16 70.40 70.96 70.40 70.96 0.0M
2024-01-15 69.79 70.32 69.52 69.52 0.0M
2024-01-12 73.57 74.24 72.11 72.11 0.0M
2024-01-11 73.12 76.02 73.00 73.43 0.0M
2024-01-10 69.78 69.78 69.59 69.59 0.0M
2024-01-09 70.10 70.10 68.92 69.01 0.0M
2024-01-08 66.23 67.77 66.23 67.59 0.0M
2024-01-05 68.78 69.28 67.24 67.24 0.0M
2024-01-04 67.86 69.69 67.65 69.03 0.0M
2024-01-03 72.76 73.28 66.59 68.47 0.0M
2024-01-02 73.45 73.76 72.82 72.82 0.0M