Mercados españoles cerrados

EOS EUR (EOS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,1475-0,1050 (-4,66%)
A partir del 6:05PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20202,25252,26442,13982,14752,14751.712.326.656
20 sept. 20202,28902,28902,23042,25662,25661.261.253.464
19 sept. 20202,27372,30932,26902,28702,28701.270.994.165
18 sept. 20202,30592,32082,25012,27742,27741.360.486.043
17 sept. 20202,30222,34932,29302,30592,30591.568.947.346
16 sept. 20202,28712,33032,21272,30432,30431.862.744.591
15 sept. 20202,30712,34222,28532,28832,28831.570.735.497
14 sept. 20202,29552,34122,27832,30752,30751.666.518.040
13 sept. 20202,37122,38692,26232,29712,29711.652.739.424
12 sept. 20202,35412,38692,33552,37122,37121.422.072.658
11 sept. 20202,35272,38102,30062,35412,35411.647.775.543
10 sept. 20202,33712,40352,32812,35272,35271.873.783.753
09 sept. 20202,34372,38022,29682,33672,33671.618.393.588
08 sept. 20202,41302,41912,29182,34422,34422.253.918.476
07 sept. 20202,45942,48582,27712,41442,41442.620.334.663
06 sept. 20202,47812,54582,39502,46062,46062.652.910.229
05 sept. 20202,54522,66472,38552,47812,47814.774.504.914
04 sept. 20202,23172,70732,21672,54632,54634.437.436.070
03 sept. 20202,61652,66372,20242,23242,23242.619.920.833
02 sept. 20202,91782,93312,54572,61742,61742.831.928.029
01 sept. 20202,70122,96652,66822,91742,91742.250.703.821
31 ago. 20202,74022,76772,69612,70222,70221.523.748.158
30 ago. 20202,63542,74672,63542,74032,74031.574.822.736
29 ago. 20202,62002,68932,59722,63552,63551.390.665.024
28 ago. 20202,52142,66002,50032,62112,62111.678.223.215
27 ago. 20202,63872,66122,45042,52052,52051.872.425.070
26 ago. 20202,64842,67772,60322,63982,63981.629.979.849
25 ago. 20202,87532,87922,58552,65182,65182.109.667.212
24 ago. 20202,81862,88292,79982,87472,87471.671.351.087
23 ago. 20202,85212,86142,75362,81862,81861.537.905.124
22 ago. 20202,76452,86062,71022,85652,85652.003.355.979
21 ago. 20202,89863,04202,76412,76872,76872.986.303.488
20 ago. 20202,82742,91592,82512,89832,89831.994.568.200
19 ago. 20203,00313,03452,74652,82592,82592.846.801.987
18 ago. 20203,17083,20272,99313,00313,00312.509.150.623
17 ago. 20203,27263,29773,16333,17583,17583.176.223.740
16 ago. 20203,15103,30743,01003,27263,27264.031.965.425
15 ago. 20202,74763,23582,74763,15343,15344.320.065.391
14 ago. 20202,69082,78762,64912,74852,74852.473.689.075
13 ago. 20202,59692,69552,48872,69212,69212.141.371.334
12 ago. 20202,57642,61562,48732,59482,59481.997.222.594
11 ago. 20202,75762,80492,49632,57552,57552.545.031.481
10 ago. 20202,57332,79172,57332,75882,75882.455.449.472
09 ago. 20202,59722,61802,52772,57462,57461.362.837.469
08 ago. 20202,55822,62102,53502,59022,59021.406.688.616
07 ago. 20202,60262,73952,44872,55782,55782.500.688.488
06 ago. 20202,57692,66452,53582,60392,60391.771.479.113
05 ago. 20202,56962,60602,55242,57672,57671.495.970.402
04 ago. 2020------
03 ago. 20202,49592,65312,48212,59172,59171.664.440.625
02 ago. 20202,79762,94322,34692,49562,49563.007.491.964
01 ago. 20202,62482,80172,60852,79512,79512.133.916.427
31 jul. 20202,56852,65182,53342,62482,62481.633.907.419
30 jul. 20202,56882,61082,51992,56942,56941.680.708.094
29 jul. 20202,55472,66732,52512,56792,56791.984.999.208
28 jul. 20202,41872,61562,37482,55422,55422.147.538.863
27 jul. 20202,32862,47062,27172,41412,41412.206.622.844
26 jul. 20202,33662,39352,30812,32892,32891.548.489.904
25 jul. 20202,22562,35152,22472,33882,33881.386.671.918
24 jul. 20202,28732,28912,22362,22532,22531.109.168.847
23 jul. 20202,29802,30482,27702,28672,28671.222.252.470
22 jul. 20202,26862,30112,24512,29802,29801.078.573.198
21 jul. 20202,23652,28362,23122,26852,26851.063.480.660
20 jul. 20202,25322,27482,22292,23682,23681.022.153.003
19 jul. 20202,18622,27132,16712,25202,2520986.208.912
18 jul. 20202,18362,20572,17082,18702,1870752.716.975
17 jul. 20202,19262,20162,17582,18362,1836831.870.194
16 jul. 20202,21952,23502,15712,19202,19201.155.204.833
15 jul. 20202,24002,24722,20372,21922,21921.077.167.734
14 jul. 20202,24892,25582,21312,24092,24091.135.210.579
13 jul. 20202,30982,33892,21362,25112,25111.183.142.401
12 jul. 20202,31932,34192,28752,30982,3098868.810.874
11 jul. 20202,31752,32812,29662,31842,3184820.252.045
10 jul. 20202,35242,35242,28332,31802,31801.049.400.160
09 jul. 20202,35982,38952,30012,35382,35381.329.517.040
08 jul. 20202,26772,37372,25542,36082,36081.496.912.687
07 jul. 20202,30712,31292,22912,26722,26721.028.980.743
06 jul. 20202,14012,31602,13192,30832,30831.459.398.276
05 jul. 20202,18732,19822,09692,14012,1401894.768.453
04 jul. 20202,15052,21132,14722,18722,1872902.353.581
03 jul. 20202,12212,18712,09762,15132,1513942.698.319
02 jul. 20202,10742,12592,06712,12282,1228912.735.690
01 jul. 20202,09792,12652,09422,10692,1069957.096.681
30 jun. 20202,10972,12552,08292,09902,0990828.778.071
29 jun. 20202,10302,13212,06422,11192,11191.076.669.032
28 jun. 20202,09452,14272,06992,10342,10341.024.056.275
27 jun. 20202,20392,21832,03162,09452,09451.323.671.420
26 jun. 20202,21002,22462,14442,20392,20391.302.388.599
25 jun. 20202,21672,23232,17982,21052,2105977.810.495
24 jun. 20202,27722,28182,18362,21692,21691.190.953.822
23 jun. 20202,27042,28992,24902,27602,2760955.049.516
22 jun. 20202,25112,28562,25052,27012,27011.191.703.982
21 jun. 20202,25532,27092,23842,25142,2514965.933.877
20 jun. 20202,24072,27592,21172,25672,25671.128.060.612
19 jun. 20202,26072,26432,23712,24072,24071.082.392.169
18 jun. 20202,27432,28102,23732,26032,26031.045.991.722
17 jun. 20202,26012,29852,24482,27432,27431.349.033.486
16 jun. 20202,23072,25722,22392,25962,25961.225.689.924
15 jun. 20202,29022,29602,17982,23142,23141.706.402.440
14 jun. 20202,31302,31732,26722,29022,29021.233.510.639
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines