Mercados españoles cerrados en 4 hrs 56 min

Aave EUR (AAVE-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
244,19-14,01 (-5,42%)
A partir del 11:33AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 2021231,29247,68227,42244,19244,19331.789.696
21 sept 2021248,90261,24223,17231,32231,32318.638.621
20 sept 2021290,00290,61245,58246,69246,69414.738.525
19 sept 2021302,77304,68286,35289,97289,97216.248.438
18 sept 2021301,90314,44296,14302,85302,85247.064.424
17 sept 2021326,40330,81299,34302,37302,37339.872.905
16 sept 2021351,34351,34316,01326,92326,92485.750.716
15 sept 2021325,44350,79319,10350,79350,79608.372.918
14 sept 2021280,27329,94277,93325,22325,22619.045.338
13 sept 2021282,49285,38257,73279,74279,74288.824.193
12 sept 2021278,38294,76272,92282,09282,09237.422.266
11 sept 2021264,34287,16263,71278,24278,24221.845.301
10 sept 2021279,43287,42257,75264,25264,25294.551.621
09 sept 2021276,83295,82276,03279,27279,27307.305.163
08 sept 2021291,04297,90265,07279,13279,13430.804.313
07 sept 2021344,19344,67264,85291,43291,43653.857.275
06 sept 2021350,78357,99335,50344,10344,10353.630.262
05 sept 2021334,89357,84332,76350,80350,80398.264.749
04 sept 2021332,49342,22328,90335,09335,09237.196.483
03 sept 2021336,65343,51327,40332,58332,58296.988.545
02 sept 2021348,82350,41336,00336,93336,93280.672.020
01 sept 2021331,97349,53324,05349,53349,53557.433.707
31 ago 2021303,21335,86297,32331,69331,69453.804.964
30 ago 2021309,00319,44294,85302,97302,97267.123.248
29 ago 2021311,31319,77301,99308,85308,85223.140.054
28 ago 2021316,22318,46307,69311,11311,11191.132.577
27 ago 2021298,86318,31293,21315,82315,82273.475.768
26 ago 2021326,57330,69293,32298,87298,87307.713.660
25 ago 2021322,16328,05310,06325,86325,86268.484.841
24 ago 2021348,03352,60316,35321,79321,79329.326.615
23 ago 2021343,02353,57341,97347,74347,74344.524.213
22 ago 2021342,08349,27331,46343,30343,30226.586.175
21 ago 2021349,75355,15337,54342,08342,08295.551.165
20 ago 2021346,84359,56345,64349,58349,58333.616.091
19 ago 2021325,49346,80317,83346,80346,80349.174.650
18 ago 2021325,67338,64310,39325,56325,56482.690.479
17 ago 2021350,56380,97325,56325,73325,73565.676.676
16 ago 2021348,09378,81346,84351,90351,90569.948.752
15 ago 2021351,56352,80332,17348,30348,30292.516.323
14 ago 2021362,46362,75344,04351,37351,37271.103.417
13 ago 2021334,75364,75330,99362,34362,34382.218.449
12 ago 2021343,44355,92320,79333,86333,86358.778.605
11 ago 2021327,86357,54326,77343,55343,55473.387.974
10 ago 2021318,96341,39313,87327,49327,49370.924.287
09 ago 2021307,15327,49295,78319,48319,48324.606.382
08 ago 2021327,53330,23299,50307,32307,32296.200.501
07 ago 2021314,33339,27310,88326,62326,62386.720.333
06 ago 2021315,20321,73303,07314,31314,31348.487.890
05 ago 2021286,41322,32285,32315,24315,24625.655.673
04 ago 2021260,15289,40253,63286,19286,19316.173.123
03 ago 2021270,08272,77254,68259,50259,50253.497.853
02 ago 2021267,00276,98261,56270,09270,09257.906.657
01 ago 2021278,98286,10264,77267,59267,59306.834.011
31 jul 2021270,21280,57264,13278,94278,94272.914.677
30 jul 2021262,26272,33252,76270,97270,97317.648.401
29 jul 2021251,44264,93247,72261,85261,85288.446.495
28 jul 2021254,09259,83247,54250,78250,78298.507.225
27 jul 2021256,55264,26241,29253,79253,79427.645.138
26 jul 2021244,76284,50243,17256,94256,94624.664.238
25 jul 2021244,57248,65231,36244,60244,60232.298.471
24 jul 2021246,21254,09239,54245,00245,00268.228.243
23 jul 2021236,79248,35228,64246,26246,26309.412.597
22 jul 2021219,77238,14218,06236,58236,58311.829.539
21 jul 2021189,39222,85184,68219,17219,17310.799.710
20 jul 2021202,15205,12180,80189,80189,80221.089.803
19 jul 2021214,98216,50198,20201,64201,64214.290.890
18 jul 2021214,54226,68212,78215,62215,62215.072.028
17 jul 2021214,62218,59209,13214,14214,14239.872.929
16 jul 2021230,19236,71214,27215,20215,20276.465.465
15 jul 2021236,16241,77225,16229,87229,87309.724.815
14 jul 2021230,30241,19213,94236,06236,06368.028.900
13 jul 2021250,40250,64227,51229,87229,87256.795.966
12 jul 2021256,83271,06246,13250,86250,86340.459.365
11 jul 2021248,12261,27241,96256,64256,64248.382.353
10 jul 2021255,05262,13244,10248,22248,22252.122.603
09 jul 2021245,49264,82233,27255,52255,52465.157.427
08 jul 2021267,27267,75234,30246,69246,69582.368.579
07 jul 2021267,72280,37262,94266,29266,29422.916.094
06 jul 2021259,61292,97259,61268,05268,05836.292.552
05 jul 2021233,73267,52221,89259,46259,46668.527.327
04 jul 2021218,63243,51209,26233,67233,67360.642.824
03 jul 2021197,40223,44192,57218,84218,84324.806.429
02 jul 2021194,85197,99182,40197,18197,18216.302.462
01 jul 2021211,46212,76192,23195,54195,54279.188.048
30 jun 2021200,09212,64185,76211,19211,19306.735.956
29 jun 2021190,29212,34189,58198,96198,96314.481.944
28 jun 2021169,78195,26168,43189,77189,77285.046.344
27 jun 2021156,93169,76153,79169,71169,71209.970.485
26 jun 2021156,71161,79148,11156,64156,64187.813.409
25 jun 2021177,06180,06155,28156,79156,79214.820.503
24 jun 2021174,06182,70162,17176,78176,78214.663.699
23 jun 2021172,60192,56165,90179,45179,45334.883.248
22 jun 2021178,43187,24144,14172,37172,37493.592.943
21 jun 2021229,90231,96173,26178,79178,79341.235.417
20 jun 2021215,13233,53204,50230,39230,39203.877.588
19 jun 2021223,72227,78215,07216,07216,07125.426.658
18 jun 2021246,40246,69213,62222,83222,83193.823.031
17 jun 2021242,02255,51239,86245,88245,88122.682.993
16 jun 2021257,27258,66239,78241,99241,99160.299.276
15 jun 2021263,49269,58254,28263,72263,72290.436.569
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...