Mercados españoles cerrados

BNB EUR (BNB-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
548,01+9,36 (+1,74%)
A partir del 04:51PM UTC. Mercado abierto.
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 may 2024545,16550,65541,93548,01548,01585.105.024
03 may 2024523,81528,35507,12522,38522,38817.737.170
02 may 2024542,36543,24504,51523,81523,811.402.167.776
01 may 2024553,28563,61520,80542,36542,361.619.962.916
30 abr 2024560,44562,79544,40553,28553,28810.198.508
29 abr 2024556,93568,25556,93560,44560,44636.121.178
28 abr 2024558,89560,37547,99556,93556,93730.952.958
27 abr 2024572,39573,31558,40558,89558,89764.680.399
26 abr 2024568,31575,75561,99572,39572,391.082.915.499
25 abr 2024567,01577,78554,41568,31568,311.419.369.987
24 abr 2024568,35575,59561,37567,01567,011.289.620.702
23 abr 2024543,84570,47542,79568,35568,351.220.411.285
22 abr 2024535,48545,75531,93543,84543,84733.790.702
21 abr 2024520,41538,43515,64535,48535,48653.699.296
20 abr 2024518,82528,93494,39520,41520,411.238.072.024
19 abr 2024500,90519,80494,42518,82518,821.352.386.848
18 abr 2024506,38514,90483,29500,90500,901.323.372.805
17 abr 2024520,36522,04493,47506,38506,381.223.730.641
16 abr 2024532,78549,33514,75520,36520,361.401.149.861
15 abr 2024520,07535,61504,01532,78532,781.619.624.893
14 abr 2024559,55562,85485,33520,07520,072.496.036.472
13 abr 2024563,94585,66540,92559,55559,552.457.792.655
12 abr 2024567,99574,59552,34563,94563,941.211.549.551
11 abr 2024534,89568,05529,30567,99567,991.540.123.745
10 abr 2024540,34542,88528,99534,89534,891.830.909.122
09 abr 2024539,32554,96533,25540,34540,341.601.252.019
08 abr 2024540,38544,91533,92539,32539,321.269.293.705
07 abr 2024533,92544,65531,11540,38540,381.225.592.854
06 abr 2024540,29545,46522,56533,92533,921.829.453.580
05 abr 2024518,57550,58517,92540,25540,252.159.821.302
04 abr 2024511,40527,48501,75518,57518,571.934.509.226
03 abr 2024536,84538,60507,96511,40511,402.303.335.345
02 abr 2024562,30562,80530,78536,86536,861.881.653.272
01 abr 2024556,48563,57556,36562,30562,301.349.524.605
31 mar 2024567,27567,58553,36556,49556,491.620.957.247
30 mar 2024540,48574,23539,94567,27567,272.582.319.313
29 mar 2024531,28547,94530,99540,46540,461.840.759.579
28 mar 2024535,56540,14522,92531,28531,281.834.517.089
27 mar 2024542,05550,52528,41535,55535,551.926.484.589
26 mar 2024525,57551,52523,11542,05542,052.297.876.574
25 mar 2024508,25529,61506,09525,57525,571.615.082.929
24 mar 2024508,16522,68501,85508,25508,251.807.387.028
23 mar 2024509,32543,24493,60508,16508,162.716.764.743
22 mar 2024508,98522,00495,37509,32509,322.389.081.730
21 mar 2024466,84511,18461,14508,98508,982.904.992.897
20 mar 2024510,01514,84459,63466,83466,834.001.804.276
19 mar 2024524,72538,63497,41510,01510,013.662.499.347
18 mar 2024529,62541,43504,78524,72524,723.227.050.245
17 mar 2024581,07589,04524,58529,62529,623.629.622.574
16 mar 2024554,04582,35503,11581,07581,075.370.987.959
15 mar 2024575,69576,05523,04554,06554,064.519.295.521
14 mar 2024492,24576,24486,98575,69575,695.220.214.598
13 mar 2024478,21501,06478,25492,24492,244.009.448.851
12 mar 2024483,83486,75466,06478,21478,213.613.789.454
11 mar 2024447,33491,08444,86483,76483,764.118.812.591
10 mar 2024446,01451,48441,03447,35447,352.115.359.540
09 mar 2024434,00447,51424,66446,01446,013.329.973.072
08 mar 2024393,64435,84388,78434,01434,013.039.887.688
07 mar 2024363,56398,47355,89393,64393,643.010.605.088
06 mar 2024386,05393,61334,68363,55363,553.057.423.283
05 mar 2024382,23390,97378,97386,07386,071.945.128.049
04 mar 2024378,94384,33373,24382,20382,201.669.955.243
03 mar 2024376,02382,51374,85378,95378,951.401.921.518
02 mar 2024369,86376,71369,59376,02376,021.408.149.706
01 mar 2024383,43387,34363,17369,96369,961.904.841.920
29 feb 2024364,31393,86364,04383,61383,612.144.040.958
28 feb 2024370,17372,24360,24364,35364,351.614.855.333
27 feb 2024359,13372,70353,41370,17370,171.853.540.890
26 feb 2024352,41360,69349,07359,14359,141.223.867.141
25 feb 2024346,48353,63343,41352,41352,411.004.766.301
24 feb 2024352,85356,14341,47346,48346,481.620.495.993
23 feb 2024350,00357,25345,72352,88352,881.849.429.026
22 feb 2024328,28350,36325,06349,84349,842.092.801.453
21 feb 2024326,48334,65320,09328,28328,281.378.257.235
20 feb 2024324,26330,35324,15326,48326,481.197.137.430
19 feb 2024327,47332,20324,26324,26324,26890.173.213
18 feb 2024334,86337,09323,88327,47327,471.022.107.562
17 feb 2024329,24339,66326,65334,87334,871.356.302.959
16 feb 2024311,41338,76311,07329,26329,261.619.040.853
15 feb 2024303,37311,66302,36311,45311,45826.925.196
14 feb 2024304,43305,75298,23303,37303,37827.835.919
13 feb 2024297,09307,48293,38304,44304,44912.044.910
12 feb 2024299,60301,14296,73297,08297,08654.111.387
11 feb 2024300,31301,75296,33299,63299,63684.076.994
10 feb 2024295,91302,04295,33300,28300,281.015.061.465
09 feb 2024285,43297,71285,37295,86295,861.119.108.691
08 feb 2024281,41286,35279,63285,49285,49720.622.450
07 feb 2024280,10282,29279,85281,40281,40632.175.964
06 feb 2024282,68284,52278,84280,09280,09769.387.979
05 feb 2024277,55285,06275,95282,69282,69759.605.397
04 feb 2024278,91281,06277,47277,57277,57561.505.803
03 feb 2024276,03279,75275,75278,88278,88647.845.818
02 feb 2024278,00279,31274,38276,04276,04693.835.245
01 feb 2024283,56283,89276,51278,00278,00753.715.502
31 ene 2024286,79288,91283,02283,55283,55717.186.324
30 ene 2024281,32286,77280,95286,79286,79761.165.156
29 ene 2024281,47284,22279,54281,28281,28721.571.277
28 ene 2024278,29282,97278,05281,51281,51636.671.484
27 ene 2024269,17279,54268,37278,29278,29887.616.118
26 ene 2024269,36271,83264,51269,16269,161.002.160.173
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...