Mercados españoles cerrados en 2 hrs 29 min

BitcoinSV EUR (BSV-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
112,27-3,64 (-3,14%)
A partir del 2:00PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 2021110,04112,54108,82112,27112,27318.442.464
26 jul 2021108,93117,42108,60110,67110,67415.180.503
25 jul 2021108,54109,47106,44108,92108,92197.677.198
24 jul 2021107,15110,20106,69108,56108,56203.778.827
23 jul 2021105,63107,34104,02107,16107,16206.796.339
22 jul 2021103,66105,78100,56105,64105,64210.625.369
21 jul 202196,90105,3095,84103,63103,63256.852.085
20 jul 2021100,64101,6494,8296,9296,92226.458.118
19 jul 2021104,52104,7198,79100,64100,64187.542.099
18 jul 2021104,50106,59103,67104,53104,53194.175.400
17 jul 2021104,60106,24102,77104,50104,50202.782.993
16 jul 2021108,40110,17104,61104,61104,61203.740.884
15 jul 2021112,49113,50106,61108,32108,32228.964.643
14 jul 2021116,53117,70108,20112,52112,52254.771.954
13 jul 2021116,56117,57115,33116,43116,43307.904.674
12 jul 2021116,51120,78115,57116,65116,65442.526.264
11 jul 2021117,01118,29113,97116,48116,48374.522.576
10 jul 2021117,21118,87114,50117,01117,01364.149.466
09 jul 2021118,47119,10113,96117,31117,31428.340.595
08 jul 2021119,01122,71114,51118,36118,36568.969.990
07 jul 2021119,16124,42118,40119,05119,05454.868.707
06 jul 2021119,27124,71114,71119,10119,10495.328.441
05 jul 2021125,96125,96118,21119,36119,36455.636.102
04 jul 2021123,41129,79121,34125,95125,95477.811.479
03 jul 2021122,31125,33119,70123,40123,40388.615.765
02 jul 2021123,40123,95117,47122,33122,33379.685.356
01 jul 2021123,94126,03116,73123,45123,45584.555.475
30 jun 2021128,09129,69116,57123,91123,91621.197.032
29 jun 2021128,58139,23127,56128,05128,05820.723.852
28 jun 2021109,61142,62109,24128,54128,54981.041.251
27 jun 2021104,69110,06104,69109,64109,64481.084.797
26 jun 2021102,81104,8298,57104,49104,49477.311.956
25 jun 2021110,54112,72101,62102,94102,94506.945.397
24 jun 2021107,65112,43103,73110,47110,47483.266.836
23 jun 202199,77109,0096,68108,12108,12551.259.229
22 jun 2021104,62106,4790,4399,7699,76823.402.730
21 jun 2021129,08129,49103,11104,63104,63827.921.624
20 jun 2021131,13131,18122,73129,09129,09538.891.369
19 jun 2021132,77134,29130,78131,18131,18502.133.454
18 jun 2021137,11138,05128,80132,64132,64581.240.977
17 jun 2021136,84140,70135,15137,15137,15498.050.812
16 jun 2021140,14140,14133,22136,84136,84595.624.487
15 jun 2021143,25144,37139,09143,05143,05555.791.744
14 jun 2021141,28144,60139,46142,99142,99570.136.397
13 jun 2021133,91142,55131,90141,28141,28579.987.801
12 jun 2021135,66135,88129,42133,86133,86562.959.420
11 jun 2021135,67142,11133,24135,59135,59711.640.517
10 jun 2021142,09143,59134,93135,76135,76667.961.488
09 jun 2021133,62142,41129,78142,08142,08856.229.392
08 jun 2021136,34138,13124,89133,61133,61921.658.977
07 jun 2021146,91147,92136,18136,37136,37671.189.181
06 jun 2021146,34148,60143,14146,88146,88712.187.667
05 jun 2021142,97146,36137,80146,28146,28804.667.600
04 jun 2021155,72156,18139,79143,00143,00824.152.240
03 jun 2021149,54157,97146,29155,67155,67753.004.375
02 jun 2021143,92153,76140,50149,54149,54755.864.990
01 jun 2021142,99144,42136,42143,87143,87729.862.125
31 may 2021136,70143,28132,33143,01143,01712.104.120
30 may 2021134,77139,23127,47136,64136,64711.803.996
29 may 2021137,99146,89131,11134,75134,75945.257.818
28 may 2021150,46151,99132,54137,96137,961.010.838.895
27 may 2021149,41155,54140,19150,21150,21941.473.315
26 may 2021142,67152,56140,08149,42149,421.104.178.589
25 may 2021146,21151,91131,99142,72142,721.351.755.522
24 may 2021123,69147,72120,14145,84145,841.501.835.594
23 may 2021139,02142,75106,18123,82123,821.687.055.208
22 may 2021143,44144,96130,35138,88138,881.341.818.735
21 may 2021163,96169,61127,42143,36143,361.856.185.482
20 may 2021144,83165,41132,76163,64163,642.031.845.497
19 may 2021235,15237,49115,89145,13145,132.567.894.942
18 may 2021235,36247,41227,72234,94234,941.166.589.017
17 may 2021259,47260,71213,77235,38235,381.701.413.910
16 may 2021256,51272,32239,38259,34259,341.283.440.835
15 may 2021277,03280,51253,49256,87256,871.186.535.793
14 may 2021261,77289,30258,10277,08277,081.301.322.430
13 may 2021251,12277,79240,82261,25261,252.441.721.204
12 may 2021323,19333,68248,02248,02248,021.975.076.934
11 may 2021281,21324,05273,47323,08323,082.240.025.678
10 may 2021295,29337,86254,60280,58280,582.777.911.514
09 may 2021301,39310,56274,15295,25295,251.492.539.812
08 may 2021311,93326,38278,97300,95300,951.667.817.292
07 may 2021347,67356,97300,24312,26312,262.036.179.395
06 may 2021352,66379,40322,51347,19347,192.760.306.329
05 may 2021271,87371,71269,53352,62352,622.899.654.136
04 may 2021306,63311,44263,81272,33272,332.112.239.586
03 may 2021276,20311,55275,96306,74306,741.600.417.878
02 may 2021276,71286,97261,80276,27276,271.066.761.974
01 may 2021269,26282,37258,55276,77276,771.106.808.302
30 abr 2021232,77272,54229,38269,29269,291.093.886.994
29 abr 2021238,80241,09225,99232,74232,74869.260.602
28 abr 2021238,72244,60225,62238,63238,631.230.924.163
27 abr 2021219,29239,50216,04238,50238,501.084.537.853
26 abr 2021197,59220,37196,59219,19219,191.034.275.140
25 abr 2021194,76211,54191,51197,38197,38796.163.204
24 abr 2021207,41207,85189,39194,73194,73990.509.347
23 abr 2021235,24242,17172,00207,18207,182.164.969.923
22 abr 2021246,37257,48232,74235,14235,141.447.327.270
21 abr 2021252,04265,64242,32246,46246,461.418.988.820
20 abr 2021244,99259,40227,03251,90251,901.795.071.133
19 abr 2021278,67284,02238,44244,88244,881.859.603.799
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...