Mercados españoles cerrados

EOS EUR (EOS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,2043-0,0384 (-1,71%)
A partir del 8:42PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20212,24272,27212,20162,20432,20431.618.604.928
24 ene. 20212,22262,27682,18212,23132,23131.529.095.443
23 ene. 20212,15962,27642,12102,22282,22281.827.551.753
22 ene. 20212,09232,19912,01002,16042,16041.915.918.573
21 ene. 20212,29372,29412,06182,09262,09261.921.156.642
20 ene. 20212,30882,32432,20422,29362,29361.798.948.892
19 ene. 20212,32892,40642,31102,30982,30982.038.089.765
18 ene. 20212,29062,34792,24462,32852,32851.760.151.518
17 ene. 20212,30492,31852,22702,29062,29061.929.210.720
16 ene. 20212,28812,37862,24952,30502,30502.568.429.985
15 ene. 20212,30402,41042,15822,28842,28842.801.286.669
14 ene. 20212,27722,34322,22482,30292,30292.323.761.539
13 ene. 20212,12192,29072,07972,27782,27782.023.336.399
12 ene. 20212,19572,27752,09272,12202,12202.847.768.582
11 ene. 20212,53232,53231,98282,19742,19744.980.296.018
10 ene. 20212,96823,20892,37892,53322,53327.431.823.935
09 ene. 20212,55493,05512,47262,96662,96665.457.545.825
08 ene. 20212,61142,64562,39132,55492,55494.162.842.570
07 ene. 20212,73722,79932,51442,61142,61145.363.148.522
06 ene. 20212,35632,78452,32572,73672,73674.756.202.826
05 ene. 20212,29442,39702,22472,35622,35623.117.900.917
04 ene. 20212,28362,54782,17232,29362,29363.748.513.014
03 ene. 20212,16502,32622,13242,28172,28173.279.151.485
02 ene. 20212,16862,23592,12492,16432,16432.182.045.958
01 ene. 20212,12642,24982,11002,16812,16811.811.818.817
31 dic. 20202,12222,15862,06562,12682,12681.787.087.677
30 dic. 20202,15612,17782,07632,12212,12212.078.673.195
29 dic. 20202,26142,28142,05282,15612,15612.313.230.410
28 dic. 20202,22522,35822,21502,26162,26162.404.640.674
27 dic. 20202,13822,31382,04392,22442,22443.375.819.414
26 dic. 20202,18262,20352,08872,13762,13762.679.445.437
25 dic. 20202,19282,25022,10532,18222,18223.480.028.142
24 dic. 20201,89122,20641,86982,19282,19283.747.863.580
23 dic. 20202,37852,39291,66871,89021,89023.915.503.364
22 dic. 20202,40472,41072,28572,37862,37862.890.687.249
21 dic. 20202,56742,67872,37892,40552,40553.007.981.834
20 dic. 20202,49552,71472,45482,56722,56722.552.711.207
19 dic. 20202,49842,54082,48232,49582,49581.652.244.055
18 dic. 20202,47972,55202,43802,49872,49871.837.517.449
17 dic. 20202,54042,64852,45402,47942,47943.281.875.459
16 dic. 20202,35672,54342,32342,54012,54011.942.983.767
15 dic. 20202,34012,37872,31362,35672,35671.370.299.130
14 dic. 20202,34752,35312,30762,33982,33981.132.171.154
13 dic. 20202,28562,39312,27432,34732,34731.251.751.953
12 dic. 20202,22432,29982,22332,28562,28561.155.342.275
11 dic. 20202,25862,25872,18942,22462,22461.489.115.497
10 dic. 20202,32612,32802,23032,25862,25861.597.625.321
09 dic. 20202,31072,34512,20602,32622,32622.135.416.484
08 dic. 20202,43742,44172,28212,31092,31091.953.085.720
07 dic. 20202,47212,47662,40192,43732,43731.704.942.236
06 dic. 20202,48372,50122,40382,47212,47211.711.686.027
05 dic. 20202,35632,48382,33982,48382,48381.919.023.558
04 dic. 20202,53842,58552,32082,35642,35642.348.145.304
03 dic. 20202,52532,57622,48622,53842,53842.127.953.091
02 dic. 20202,48192,55522,46702,52522,52522.676.402.799
01 dic. 20202,73032,79352,47952,48142,48143.955.628.266
30 nov. 20202,53362,74112,50622,73022,73023.713.386.482
29 nov. 20202,50702,56312,43422,53362,53362.725.084.198
28 nov. 20202,40042,55972,36822,50682,50682.900.517.201
27 nov. 20202,47042,54572,32452,40022,40023.371.450.390
26 nov. 20202,88492,95182,29072,46912,46915.579.031.528
25 nov. 20203,01443,22452,82222,88632,88634.257.033.580
24 nov. 20202,85623,13092,83593,01403,01404.575.846.265
23 nov. 20202,57172,85782,52242,85622,85624.442.549.119
22 nov. 20202,71252,76922,47232,57172,57174.979.766.524
21 nov. 20202,34092,72812,29302,71252,71254.877.674.845
20 nov. 20202,22172,37532,22172,34092,34092.258.024.081
19 nov. 20202,23022,27312,16832,22172,22171.855.227.757
18 nov. 20202,28612,30102,14622,23022,23022.419.106.636
17 nov. 20202,20732,31132,20432,28612,28612.172.804.562
16 nov. 20202,10872,19962,10202,17192,17191.449.528.911
15 nov. 20202,14572,15082,08792,10872,10871.264.460.137
14 nov. 20202,19462,20382,11662,14572,14571.466.247.621
13 nov. 20202,08562,22392,08212,19462,19461.804.820.408
12 nov. 20202,12512,12512,06632,08562,08561.478.382.564
11 nov. 20202,11482,15452,11842,12522,12521.352.786.816
10 nov. 20202,11382,14202,09902,11482,11481.311.255.020
09 nov. 20202,13542,15262,08642,11382,11381.392.225.670
08 nov. 20202,10492,15832,09672,13542,13541.253.798.612
07 nov. 20202,13502,20862,06982,10492,10492.231.601.539
06 nov. 20202,06842,14262,06332,13502,13502.010.233.868
05 nov. 20202,00232,09802,00232,06842,06841.922.492.435
04 nov. 20202,00742,02351,96402,00222,00221.870.885.380
03 nov. 20202,08812,09391,94472,00742,00742.124.070.009
02 nov. 20202,15762,18142,07752,08812,08812.087.802.570
01 nov. 20202,15892,16872,11802,15762,15761.508.629.424
31 oct. 20202,14592,18582,13672,15892,15891.718.026.990
30 oct. 20202,25032,26242,11892,14592,14592.288.227.804
29 oct. 20202,25942,27332,22412,25032,25031.863.035.920
28 oct. 20202,26122,32412,23302,25942,25942.335.225.439
27 oct. 20202,22592,27882,22222,26122,26121.814.842.163
26 oct. 20202,27412,31212,19982,22592,22592.121.927.865
24 oct. 20202,23412,30082,20382,27412,27411.846.972.772
23 oct. 20202,22762,24912,20572,23412,23411.580.846.792
22 oct. 20202,26602,27552,19992,22762,22761.695.644.774
21 oct. 20202,21062,29012,20992,26402,26402.054.608.287
20 oct. 20202,14532,24242,13862,21312,21311.902.332.252
19 oct. 20202,20172,20172,12452,14632,14631.339.234.007
18 oct. 20202,18262,22162,16022,20092,20091.388.370.462
17 oct. 20202,16302,18322,15852,18182,18181.335.196.562
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...