ProShares Bitcoin Strategy (BITO)

BITO
🏛️ Estados Unidos →
18.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.63 21.64 21.61 21.64 657.0K
09:31 21.65 21.65 21.61 21.61 30.5K
09:32 21.59 21.65 21.59 21.64 19.5K
09:33 21.64 21.66 21.63 21.66 19.1K
09:34 21.67 21.68 21.67 21.67 19.2K
09:35 21.66 21.66 21.64 21.64 26.5K
09:36 21.65 21.70 21.65 21.69 31.5K
09:37 21.69 21.70 21.68 21.69 30.6K
09:38 21.69 21.72 21.69 21.72 23.2K
09:39 21.72 21.74 21.72 21.73 16.6K
09:40 21.73 21.73 21.71 21.71 15.6K
09:41 21.73 21.74 21.72 21.73 29.2K
09:42 21.73 21.73 21.72 21.72 18.3K
09:43 21.73 21.74 21.73 21.73 22.7K
09:44 21.73 21.74 21.72 21.74 25.7K
09:45 21.74 21.76 21.74 21.76 14.4K
09:46 21.76 21.77 21.76 21.76 18.1K
09:47 21.76 21.79 21.76 21.79 18.7K
09:48 21.79 21.79 21.78 21.78 14.9K
09:49 21.78 21.78 21.74 21.75 52.7K
09:50 21.75 21.76 21.75 21.76 27.8K
09:51 21.76 21.76 21.74 21.74 3.2K
09:52 21.76 21.77 21.76 21.76 15.7K
09:53 21.76 21.80 21.76 21.79 17.8K
09:54 21.80 21.81 21.80 21.80 38.3K
09:55 21.81 21.81 21.81 21.81 2.5K
09:56 21.83 21.84 21.82 21.84 22.2K
09:57 21.84 21.84 21.83 21.83 23.6K
09:58 21.83 21.83 21.82 21.82 19.5K
09:59 21.82 21.82 21.79 21.79 16.0K
10:00 21.79 21.81 21.79 21.81 25.3K
10:01 21.82 21.85 21.82 21.85 73.6K
10:02 21.85 21.86 21.85 21.85 17.9K
10:03 21.83 21.83 21.81 21.81 42.7K
10:04 21.81 21.81 21.80 21.80 31.4K
10:05 21.80 21.81 21.78 21.78 26.1K
10:06 21.78 21.82 21.77 21.82 77.0K
10:07 21.82 21.84 21.81 21.84 23.2K
10:08 21.83 21.84 21.83 21.84 16.8K
10:09 21.84 21.85 21.84 21.85 5.2K
10:10 21.85 21.86 21.84 21.86 12.9K
10:11 21.85 21.85 21.83 21.84 15.0K
10:12 21.84 21.84 21.82 21.83 11.3K
10:13 21.83 21.83 21.82 21.82 19.6K
10:14 21.82 21.84 21.81 21.84 11.1K
10:15 21.84 21.86 21.84 21.86 2.3K
10:16 21.86 21.89 21.86 21.89 8.3K
10:17 21.89 21.90 21.89 21.89 38.7K
10:18 21.90 21.90 21.88 21.88 5.2K
10:19 21.88 21.89 21.88 21.89 41.3K
10:20 21.89 21.89 21.86 21.86 13.1K
10:21 21.86 21.89 21.86 21.89 7.6K
10:22 21.89 21.90 21.87 21.87 6.3K
10:23 21.86 21.86 21.85 21.86 6.6K
10:24 21.85 21.85 21.85 21.85 1.3K
10:25 21.85 21.85 21.84 21.84 4.9K
10:26 21.83 21.83 21.80 21.81 10.9K
10:27 21.82 21.82 21.81 21.81 11.3K
10:28 21.81 21.81 21.80 21.81 2.7K
10:29 21.81 21.83 21.81 21.83 13.4K
10:30 21.83 21.84 21.82 21.82 30.2K
10:31 21.83 21.84 21.83 21.84 5.9K
10:32 21.84 21.85 21.84 21.85 6.8K
10:33 21.84 21.87 21.84 21.87 26.8K
10:34 21.88 21.90 21.88 21.89 23.3K
10:35 21.88 21.90 21.88 21.90 13.7K
10:36 21.89 21.89 21.88 21.88 10.5K
10:37 21.88 21.89 21.88 21.89 16.0K
10:38 21.88 21.90 21.88 21.90 4.4K
10:39 21.90 21.90 21.90 21.90 6.1K
10:40 21.90 21.92 21.90 21.92 4.6K
10:41 21.92 21.92 21.90 21.90 5.5K
10:42 21.90 21.91 21.90 21.91 2.6K
10:43 21.89 21.89 21.88 21.88 2.0K
10:44 21.89 21.89 21.88 21.89 13.1K
10:45 21.89 21.92 21.89 21.92 10.2K
10:46 21.91 21.92 21.91 21.92 3.3K
10:47 21.92 21.94 21.92 21.94 14.8K
10:48 21.94 21.95 21.94 21.95 15.2K
10:49 21.95 21.95 21.94 21.94 6.8K
10:50 21.94 21.96 21.94 21.96 6.8K
10:51 21.95 21.97 21.95 21.95 8.8K
10:52 21.95 21.99 21.95 21.98 10.6K
10:53 21.98 21.98 21.98 21.98 6.7K
10:54 21.98 22.00 21.98 22.00 19.8K
10:55 22.00 22.02 22.00 22.02 27.2K
10:56 22.02 22.03 22.01 22.01 8.0K
10:57 22.02 22.03 22.02 22.02 2.3K
10:58 22.02 22.02 22.00 22.00 14.2K
10:59 22.00 22.01 22.00 22.01 18.0K
11:00 22.01 22.02 22.01 22.01 19.6K
11:01 22.01 22.02 22.01 22.02 9.9K
11:02 22.02 22.03 22.02 22.03 4.9K
11:03 22.03 22.03 22.02 22.02 14.7K
11:04 22.03 22.05 22.03 22.04 17.9K
11:05 22.04 22.05 22.04 22.04 21.2K
11:06 22.05 22.06 22.05 22.05 27.8K
11:07 22.06 22.07 22.05 22.07 15.4K
11:08 22.06 22.07 22.05 22.07 52.6K
11:09 22.07 22.07 22.06 22.07 6.6K
11:10 22.07 22.08 22.06 22.06 21.4K
11:11 22.05 22.07 22.05 22.07 6.3K
11:12 22.07 22.08 22.07 22.07 7.8K
11:13 22.08 22.08 22.08 22.08 4.6K
11:14 22.08 22.08 22.07 22.08 7.7K
11:15 22.08 22.09 22.08 22.08 37.1K
11:16 22.08 22.08 22.05 22.05 21.3K
11:17 22.05 22.05 22.04 22.05 20.4K
11:18 22.05 22.06 22.05 22.06 11.5K
11:19 22.07 22.07 22.05 22.05 44.8K
11:20 22.05 22.09 22.05 22.08 17.8K
11:21 22.09 22.10 22.09 22.10 5.0K
11:22 22.09 22.09 22.08 22.08 18.9K
11:23 22.08 22.09 22.08 22.09 5.9K
11:24 22.08 22.08 22.06 22.07 6.0K
11:25 22.07 22.07 22.05 22.05 3.3K
11:26 22.05 22.06 22.04 22.06 2.3K
11:27 22.06 22.06 22.06 22.06 3.5K
11:28 22.06 22.07 22.06 22.07 7.1K
11:29 22.06 22.06 22.05 22.05 2.2K
11:30 22.05 22.08 22.05 22.07 12.7K
11:31 22.08 22.09 22.07 22.09 11.9K
11:32 22.10 22.10 22.10 22.10 3.2K
11:33 22.10 22.12 22.10 22.11 11.5K
11:34 22.11 22.12 22.10 22.11 13.4K
11:35 22.12 22.12 22.12 22.12 14.9K
11:36 22.11 22.14 22.11 22.14 5.9K
11:37 22.14 22.14 22.14 22.14 1.5K
11:38 22.14 22.15 22.14 22.14 11.4K
11:39 22.14 22.14 22.13 22.14 3.6K
11:40 22.14 22.14 22.14 22.14 32.8K
11:41 22.13 22.14 22.13 22.14 34.4K
11:42 22.14 22.14 22.13 22.13 60.4K
11:43 22.14 22.14 22.12 22.12 21.2K
11:44 22.13 22.13 22.13 22.13 7.1K
11:45 22.14 22.15 22.14 22.15 10.3K
11:46 22.15 22.15 22.14 22.15 17.5K
11:47 22.15 22.16 22.15 22.15 17.4K
11:48 22.14 22.15 22.13 22.15 18.0K
11:49 22.15 22.15 22.14 22.14 8.7K
11:50 22.13 22.14 22.13 22.13 4.1K
11:51 22.14 22.14 22.13 22.13 6.8K
11:52 22.13 22.13 22.12 22.13 2.3K
11:53 22.13 22.13 22.12 22.12 4.8K
11:54 22.11 22.12 22.10 22.11 37.9K
11:55 22.12 22.12 22.12 22.12 1.3K
11:56 22.11 22.13 22.11 22.13 4.9K
11:57 22.13 22.13 22.13 22.13 13.8K
11:58 22.12 22.12 22.12 22.12 12.3K
11:59 22.13 22.13 22.12 22.12 10.2K
12:00 22.12 22.14 22.12 22.13 18.3K
12:01 22.14 22.14 22.13 22.14 15.4K
12:02 22.13 22.13 22.12 22.13 11.8K
12:03 22.12 22.12 22.11 22.12 6.1K
12:04 22.11 22.11 22.10 22.10 9.8K
12:05 22.11 22.11 22.10 22.10 1.1K
12:06 22.09 22.09 22.08 22.08 6.5K
12:07 22.07 22.08 22.07 22.08 15.3K
12:08 22.07 22.08 22.07 22.07 17.6K
12:09 22.07 22.07 22.06 22.06 14.0K
12:10 22.06 22.09 22.06 22.08 19.9K
12:11 22.09 22.09 22.08 22.09 8.8K
12:12 22.08 22.09 22.07 22.08 18.4K
12:13 22.08 22.08 22.08 22.08 0.3K
12:14 22.07 22.08 22.07 22.08 4.1K
12:15 22.09 22.09 22.09 22.09 2.1K
12:16 22.08 22.09 22.08 22.09 18.4K
12:17 22.09 22.11 22.09 22.11 7.8K
12:18 22.11 22.12 22.11 22.11 24.0K
12:19 22.11 22.13 22.11 22.13 3.9K
12:20 22.13 22.15 22.13 22.14 35.3K
12:21 22.13 22.14 22.13 22.14 9.4K
12:22 22.14 22.15 22.14 22.15 4.7K
12:23 22.15 22.15 22.15 22.15 4.4K
12:24 22.16 22.17 22.16 22.16 41.8K
12:25 22.14 22.14 22.14 22.14 5.5K
12:26 22.14 22.15 22.13 22.15 4.6K
12:27 22.15 22.17 22.15 22.17 7.0K
12:28 22.17 22.18 22.17 22.18 10.5K
12:29 22.18 22.19 22.18 22.19 12.5K
12:30 22.19 22.19 22.18 22.18 43.8K
12:31 22.18 22.18 22.16 22.16 10.8K
12:32 22.16 22.17 22.16 22.16 11.4K
12:33 22.16 22.16 22.15 22.15 23.3K
12:34 22.15 22.15 22.14 22.13 10.4K
12:35 22.14 22.15 22.14 22.15 43.9K
12:36 22.14 22.14 22.12 22.13 6.6K
12:37 22.12 22.13 22.12 22.12 2.3K
12:38 22.12 22.13 22.12 22.13 4.6K
12:39 22.13 22.13 22.13 22.13 3.5K
12:40 22.14 22.15 22.14 22.15 10.1K
12:41 22.14 22.15 22.14 22.15 18.0K
12:42 22.14 22.15 22.14 22.15 1.6K
12:44 22.16 22.16 22.16 22.16 1.4K
12:45 22.15 22.15 22.15 22.15 2.3K
12:46 22.15 22.17 22.15 22.17 9.0K
12:47 22.18 22.18 22.18 22.18 2.1K
12:48 22.19 22.19 22.18 22.19 6.8K
12:49 22.19 22.19 22.19 22.19 8.8K
12:50 22.20 22.21 22.20 22.20 24.2K
12:51 22.20 22.21 22.20 22.21 5.9K
12:52 22.21 22.21 22.21 22.21 0.9K
12:53 22.21 22.21 22.21 22.21 3.6K
12:54 22.21 22.21 22.21 22.21 23.4K
12:55 22.21 22.22 22.20 22.22 75.2K
12:56 22.22 22.22 22.21 22.21 7.5K
12:57 22.22 22.23 22.22 22.23 11.9K
12:58 22.24 22.25 22.23 22.24 38.3K
12:59 22.24 22.24 22.24 22.24 3.3K
13:00 22.24 22.25 22.24 22.25 26.4K
13:01 22.25 22.26 22.25 22.25 12.8K
13:02 22.25 22.25 22.25 22.25 12.5K
13:03 22.25 22.25 22.25 22.25 6.0K
13:04 22.25 22.25 22.25 22.25 18.3K
13:05 22.26 22.26 22.25 22.26 6.0K
13:06 22.26 22.26 22.25 22.26 14.8K
13:07 22.26 22.26 22.26 22.26 7.5K
13:08 22.27 22.28 22.27 22.27 39.6K
13:09 22.27 22.28 22.27 22.27 32.4K
13:10 22.26 22.27 22.22 22.22 19.9K
13:11 22.22 22.23 22.20 22.20 35.4K
13:12 22.20 22.22 22.20 22.22 21.3K
13:13 22.22 22.22 22.19 22.19 14.1K
13:14 22.20 22.20 22.18 22.18 7.4K
13:15 22.18 22.21 22.18 22.21 8.2K
13:16 22.21 22.21 22.19 22.19 7.3K
13:17 22.19 22.19 22.18 22.18 14.1K
13:18 22.17 22.18 22.17 22.17 7.5K
13:19 22.16 22.16 22.16 22.16 17.6K
13:20 22.16 22.21 22.16 22.21 5.9K
13:21 22.20 22.22 22.20 22.22 13.7K
13:22 22.22 22.24 22.22 22.23 24.2K
13:23 22.23 22.23 22.23 22.23 6.3K
13:24 22.23 22.23 22.22 22.23 10.0K
13:25 22.23 22.24 22.23 22.23 15.4K
13:27 22.23 22.23 22.22 22.22 1.7K
13:28 22.22 22.23 22.22 22.23 27.2K
13:29 22.23 22.23 22.22 22.22 3.0K
13:30 22.22 22.22 22.20 22.20 11.0K
13:31 22.19 22.19 22.19 22.19 2.2K
13:32 22.18 22.18 22.18 22.18 10.2K
13:33 22.18 22.19 22.18 22.18 49.6K
13:34 22.17 22.18 22.17 22.18 27.9K
13:35 22.20 22.21 22.20 22.21 4.0K
13:36 22.21 22.21 22.20 22.20 26.6K
13:37 22.20 22.21 22.19 22.21 16.9K
13:38 22.22 22.22 22.21 22.21 27.2K
13:39 22.22 22.23 22.21 22.23 6.9K
13:40 22.23 22.24 22.22 22.23 10.2K
13:41 22.22 22.22 22.22 22.22 5.6K
13:42 22.23 22.23 22.21 22.21 26.4K
13:43 22.22 22.22 22.22 22.22 15.3K
13:44 22.24 22.24 22.23 22.23 4.0K
13:45 22.23 22.24 22.23 22.23 10.2K
13:46 22.23 22.24 22.23 22.24 4.1K
13:47 22.24 22.25 22.24 22.25 8.4K
13:48 22.25 22.25 22.22 22.22 10.0K
13:49 22.22 22.25 22.22 22.25 8.4K
13:50 22.25 22.25 22.24 22.24 3.0K
13:51 22.24 22.24 22.24 22.24 1.8K
13:52 22.25 22.26 22.25 22.26 4.0K
13:53 22.24 22.25 22.24 22.25 3.5K
13:54 22.24 22.25 22.24 22.25 5.1K
13:55 22.24 22.24 22.24 22.24 5.6K
13:56 22.24 22.25 22.24 22.25 1.9K
13:57 22.24 22.25 22.24 22.25 1.9K
13:58 22.24 22.25 22.24 22.25 44.3K
13:59 22.24 22.25 22.24 22.25 8.8K
14:00 22.25 22.25 22.25 22.25 9.3K
14:01 22.26 22.26 22.26 22.26 3.1K
14:03 22.28 22.28 22.28 22.28 3.7K
14:04 22.28 22.28 22.27 22.27 12.9K
14:05 22.28 22.28 22.28 22.28 1.3K
14:06 22.27 22.28 22.27 22.27 14.0K
14:07 22.27 22.27 22.26 22.26 3.4K
14:08 22.27 22.27 22.25 22.25 19.6K
14:09 22.25 22.26 22.25 22.26 0.3K
14:10 22.25 22.26 22.25 22.25 13.6K
14:11 22.25 22.25 22.25 22.25 3.7K
14:12 22.24 22.24 22.23 22.23 4.9K
14:13 22.21 22.22 22.21 22.22 2.4K
14:14 22.21 22.23 22.21 22.23 13.6K
14:15 22.23 22.23 22.22 22.23 5.8K
14:16 22.22 22.24 22.22 22.24 5.1K
14:17 22.24 22.24 22.24 22.24 1.4K
14:18 22.23 22.23 22.21 22.21 20.5K
14:19 22.21 22.21 22.19 22.19 22.6K
14:20 22.18 22.20 22.18 22.20 9.3K
14:21 22.20 22.20 22.19 22.20 17.2K
14:22 22.20 22.20 22.20 22.20 1.2K
14:23 22.20 22.21 22.20 22.21 16.8K
14:24 22.22 22.22 22.21 22.21 13.3K
14:25 22.21 22.22 22.21 22.22 2.5K
14:26 22.22 22.24 22.22 22.23 21.0K
14:27 22.22 22.22 22.22 22.22 3.5K
14:28 22.21 22.21 22.20 22.20 1.0K
14:29 22.20 22.21 22.20 22.21 4.8K
14:30 22.20 22.20 22.13 22.13 86.7K
14:31 22.13 22.14 22.13 22.13 16.0K
14:32 22.14 22.14 22.12 22.12 7.8K
14:33 22.11 22.12 22.11 22.11 7.2K
14:34 22.11 22.13 22.11 22.13 10.3K
14:35 22.14 22.15 22.13 22.14 20.8K
14:36 22.15 22.15 22.15 22.15 2.6K
14:38 22.15 22.16 22.15 22.16 7.0K
14:39 22.16 22.16 22.16 22.16 1.1K
14:41 22.16 22.16 22.16 22.16 9.3K
14:42 22.16 22.17 22.16 22.16 3.5K
14:43 22.16 22.16 22.15 22.15 4.6K
14:44 22.15 22.15 22.15 22.15 2.7K
14:45 22.16 22.17 22.16 22.17 1.4K
14:46 22.16 22.17 22.16 22.17 35.7K
14:47 22.15 22.15 22.15 22.15 3.1K
14:48 22.14 22.15 22.14 22.15 6.8K
14:49 22.14 22.14 22.14 22.14 1.4K
14:50 22.14 22.15 22.14 22.14 4.4K
14:52 22.13 22.13 22.13 22.13 3.7K
14:53 22.13 22.13 22.11 22.11 4.6K
14:54 22.11 22.12 22.10 22.12 4.2K
14:55 22.12 22.12 22.11 22.12 5.2K
14:56 22.11 22.11 22.11 22.11 4.0K
14:57 22.11 22.11 22.10 22.11 2.0K
14:58 22.10 22.12 22.10 22.11 11.7K
14:59 22.11 22.12 22.11 22.11 3.0K
15:00 22.12 22.13 22.12 22.13 15.7K
15:01 22.12 22.12 22.10 22.10 28.6K
15:02 22.09 22.10 22.09 22.10 15.3K
15:03 22.10 22.10 22.09 22.09 29.0K
15:04 22.10 22.10 22.09 22.10 5.2K
15:05 22.10 22.10 22.10 22.10 10.0K
15:06 22.11 22.13 22.11 22.13 7.1K
15:07 22.13 22.13 22.13 22.13 4.6K
15:08 22.13 22.13 22.12 22.12 0.7K
15:09 22.11 22.12 22.11 22.12 4.2K
15:10 22.12 22.12 22.11 22.12 25.2K
15:11 22.11 22.14 22.11 22.14 17.8K
15:12 22.12 22.13 22.12 22.13 7.5K
15:13 22.13 22.13 22.13 22.13 6.6K
15:14 22.13 22.13 22.13 22.13 0.6K
15:15 22.12 22.14 22.12 22.14 9.6K
15:16 22.14 22.15 22.14 22.15 13.8K
15:17 22.15 22.15 22.15 22.15 1.3K
15:18 22.15 22.16 22.15 22.16 6.3K
15:19 22.15 22.16 22.15 22.16 2.2K
15:20 22.16 22.16 22.16 22.16 6.3K
15:21 22.16 22.16 22.15 22.15 2.7K
15:22 22.15 22.16 22.14 22.14 31.3K
15:23 22.14 22.14 22.13 22.14 31.5K
15:24 22.14 22.14 22.14 22.14 5.9K
15:25 22.14 22.14 22.13 22.13 18.5K
15:26 22.14 22.14 22.13 22.14 3.0K
15:27 22.14 22.14 22.12 22.12 13.1K
15:28 22.12 22.12 22.12 22.12 0.4K
15:29 22.13 22.13 22.13 22.13 1.1K
15:30 22.13 22.15 22.13 22.14 14.2K
15:31 22.14 22.15 22.14 22.15 1.5K
15:32 22.15 22.15 22.15 22.15 39.8K
15:33 22.16 22.20 22.15 22.20 89.7K
15:34 22.20 22.20 22.19 22.20 53.1K
15:35 22.20 22.20 22.20 22.20 6.6K
15:36 22.20 22.23 22.20 22.22 87.0K
15:37 22.22 22.22 22.20 22.20 5.0K
15:38 22.21 22.21 22.21 22.21 4.0K
15:39 22.22 22.24 22.22 22.24 6.6K
15:40 22.24 22.25 22.24 22.25 7.5K
15:41 22.24 22.25 22.24 22.25 11.3K
15:42 22.25 22.25 22.24 22.24 5.9K
15:43 22.24 22.25 22.23 22.25 7.5K
15:44 22.25 22.25 22.24 22.25 32.5K
15:45 22.25 22.26 22.25 22.25 4.3K
15:46 22.25 22.25 22.25 22.25 14.6K
15:47 22.25 22.25 22.23 22.23 4.3K
15:48 22.24 22.24 22.23 22.24 3.5K
15:49 22.24 22.26 22.24 22.26 8.2K
15:50 22.26 22.26 22.25 22.26 12.9K
15:51 22.26 22.27 22.26 22.27 12.6K
15:52 22.27 22.27 22.26 22.26 17.7K
15:53 22.27 22.27 22.26 22.27 4.0K
15:54 22.27 22.27 22.27 22.27 5.9K
15:55 22.26 22.26 22.26 22.26 5.3K
15:56 22.26 22.26 22.25 22.25 28.1K
15:57 22.26 22.26 22.25 22.25 23.9K
15:58 22.25 22.25 22.23 22.23 32.1K
15:59 22.24 22.27 22.24 22.25 197.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles