Mercados españoles cerrados

MultiversX EUR (EGLD-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
38,77+2,13 (+5,82%)
A partir del 11:39AM 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 202438,5438,9437,8738,7738,7718.234.970
03 may 202436,1037,3734,9837,0237,0216.085.248
02 may 202436,0136,2833,2236,1036,1028.999.912
01 may 202437,4237,8034,3436,0136,0123.536.222
30 abr 202437,8238,0936,6337,4237,4221.239.764
29 abr 202438,6739,4037,7437,8237,8213.027.769
28 abr 202439,2539,9338,1838,6738,6722.288.240
27 abr 202439,9640,3939,0539,2539,2516.381.572
26 abr 202438,8840,4238,0939,9639,9619.937.952
25 abr 202441,0742,4738,4538,8838,8825.196.331
24 abr 202442,2742,6240,9241,0741,0719.048.307
23 abr 202440,6842,4840,6042,2742,2718.917.305
22 abr 202441,7141,9240,1140,6840,6817.031.265
21 abr 202438,4442,5637,9341,7141,7121.444.108
20 abr 202438,3139,0735,2338,4438,4426.129.646
19 abr 202437,1438,6736,3038,3138,3123.552.868
18 abr 202438,0038,4836,0537,1437,1422.038.397
17 abr 202437,4738,5236,0238,0038,0026.167.634
16 abr 202438,7040,7236,4937,4737,4734.466.414
15 abr 202435,5639,0934,1838,7038,7044.915.333
14 abr 202440,8340,8731,2135,5635,5667.937.241
13 abr 202448,3748,7538,0040,8340,8362.791.974
12 abr 202449,2349,9947,6548,3748,3719.719.761
11 abr 202449,4749,7747,1749,2349,2326.322.316
10 abr 202452,3452,5849,2849,4749,4723.828.016
09 abr 202450,0452,6049,0652,3452,3424.572.933
08 abr 202450,4250,8149,4050,0450,0416.111.340
07 abr 202449,5050,6649,3450,4250,4213.740.071
06 abr 202450,5250,5447,7749,5049,5020.757.267
05 abr 202449,5951,3348,6950,5250,5222.663.210
04 abr 202449,7951,7548,3449,5949,5925.145.764
03 abr 202453,6753,6748,7349,7949,7938.600.143
02 abr 202455,8056,0251,9653,6753,6737.467.150
01 abr 202454,6856,0554,4455,8055,8018.774.800
31 mar 202456,4456,7854,3554,6854,6822.687.137
30 mar 202456,7057,4555,2356,4456,4430.373.043
29 mar 202456,3657,2054,9156,7056,7028.292.550
28 mar 202458,6558,9955,4156,3656,3639.363.490
27 mar 202458,5259,7657,2558,6558,6546.277.105
26 mar 202457,3759,3656,9758,5258,5232.661.942
25 mar 202454,8257,6754,3757,3757,3723.333.792
24 mar 202454,0856,2853,6254,8254,8221.480.117
23 mar 202455,4856,7252,6854,0854,0829.739.691
22 mar 202455,7657,2754,4655,4855,4834.911.897
21 mar 202450,5956,1649,6955,7655,7646.096.464
20 mar 202455,6556,1149,6450,5950,5958.491.016
19 mar 202459,4459,6954,6955,6555,6540.539.335
18 mar 202457,3759,7354,0359,2759,2751.262.286
17 mar 202463,4464,7956,0857,3757,3764.187.690
16 mar 202469,0269,9559,8763,4463,44124.109.311
15 mar 202467,1069,0562,3669,0169,0192.133.931
14 mar 202466,3771,2265,2267,1067,10106.657.782
13 mar 202464,4066,4961,0866,3766,37102.074.500
12 mar 202461,3365,5458,7964,4064,4081.750.787
11 mar 202462,5363,8459,7861,3361,3350.512.158
10 mar 202461,8063,8360,6662,5462,5449.330.659
09 mar 202461,5262,3759,0261,8061,8057.883.209
08 mar 202459,2361,9659,2261,5261,5263.621.275
07 mar 202456,3559,2554,2159,2259,2254.311.777
06 mar 202463,0063,1552,3256,3656,36109.913.624
05 mar 202465,8465,9861,1362,9962,9983.656.957
04 mar 202460,9466,9460,7765,8665,86276.110.045
03 mar 202458,3361,2058,2360,9460,9451.980.540
02 mar 202455,7058,4955,7058,3358,3339.172.143
01 mar 202455,1658,6254,3555,7155,7166.412.217
29 feb 202455,5157,7952,2955,1655,1666.510.841
28 feb 202455,7657,1254,0355,5155,5151.091.052
27 feb 202453,3155,9252,6655,7655,7635.153.740
26 feb 202453,8353,8752,4253,3153,3118.175.395
25 feb 202451,8754,0650,8453,8353,8320.923.961
24 feb 202452,9853,7151,2351,8751,8723.163.013
23 feb 202453,1954,2651,9652,9952,9925.681.611
22 feb 202455,6455,6451,3853,1953,1933.593.319
21 feb 202456,4457,2253,2255,6355,6349.568.356
20 feb 202455,1757,2454,8056,4456,4441.327.040
19 feb 202453,7855,6753,1855,1555,1528.231.841
18 feb 202455,0955,0952,1053,7853,7830.546.918
17 feb 202456,5258,1554,2255,0955,0943.443.413
16 feb 202456,7156,7354,9156,5256,5251.209.875
15 feb 202455,3556,8254,2756,7156,7145.204.373
14 feb 202453,7856,5953,6255,3555,3588.862.761
13 feb 202451,6654,6851,2253,7853,7857.210.440
12 feb 202452,8252,8851,1451,6751,6727.967.523
11 feb 202451,3953,6651,0852,8252,8255.366.655
10 feb 202450,0451,4349,9351,3951,3930.314.096
09 feb 202449,5951,5349,3250,0450,0446.815.767
08 feb 202448,8549,7347,3049,5949,5923.049.422
07 feb 202449,5850,0548,6448,8548,8520.136.579
06 feb 202449,5550,5648,8049,5849,5819.783.310
05 feb 202450,0350,2248,8849,5349,5319.013.387
04 feb 202451,2851,6349,9650,0350,0316.982.493
03 feb 202449,1852,4149,0051,2851,2852.660.083
02 feb 202449,2149,2647,6049,1849,1834.810.352
01 feb 202452,5152,7848,4449,2049,2040.060.064
31 ene 202451,5454,4050,9852,4752,4746.785.135
30 ene 202448,9751,6748,5651,5451,5429.791.832
29 ene 202449,3349,9648,2848,9648,9623.771.514
28 ene 202447,7349,6047,1649,3249,3221.828.959
27 ene 202445,1547,9744,7747,7347,7322.733.664
26 ene 202445,7245,7744,1845,1545,1520.315.734
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...