Mercados españoles cerrados

Metaverse ETP EUR (ETP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,1563-0,0157 (-9,11%)
A partir del 6:11PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,17200,17580,15510,15630,1563305.028
20 sept. 20200,17490,17510,17110,17200,1720201.846
19 sept. 20200,17720,17750,17310,17490,1749227.548
18 sept. 20200,18320,18430,17590,17740,1774203.312
17 sept. 20200,18510,18650,18200,18320,1832224.678
16 sept. 20200,18110,18610,17470,18510,1851232.455
15 sept. 20200,19340,19610,18000,18110,1811274.951
14 sept. 20200,16310,20040,16270,19340,1934484.134
13 sept. 20200,16940,17310,16200,16310,1631224.051
12 sept. 20200,17040,17610,16900,16940,1694198.815
11 sept. 20200,15610,17500,15410,17040,1704295.104
10 sept. 20200,15790,16280,15490,15610,1561195.408
09 sept. 20200,15630,16050,15430,15790,1579208.133
08 sept. 20200,16110,17080,15360,15630,1563366.592
07 sept. 20200,14910,16280,14900,16100,1610318.953
06 sept. 20200,14460,14980,14200,14910,1491182.457
05 sept. 20200,15360,15780,14380,14460,1446225.743
04 sept. 20200,14720,15540,14180,15360,1536320.989
03 sept. 20200,16030,16150,14290,14730,1473329.863
02 sept. 20200,16710,17000,15490,16040,1604349.694
01 sept. 20200,16970,17050,16590,16700,1670240.515
31 ago. 20200,17220,18170,16360,16980,1698352.788
30 ago. 20200,15460,17190,15460,17190,1719339.602
29 ago. 20200,15330,16050,15020,15450,1545266.014
28 ago. 20200,15270,15510,14840,15320,1532274.417
27 ago. 20200,15830,15830,14710,15270,1527249.402
26 ago. 20200,15550,16000,15160,15820,1582178.737
25 ago. 20200,17040,17120,15460,15550,1555224.210
24 ago. 20200,16480,17590,16280,17040,1704317.274
23 ago. 20200,15530,16490,15340,16480,1648182.581
22 ago. 20200,14440,15530,14380,15530,1553206.901
21 ago. 20200,14530,15280,14180,14440,1444274.393
20 ago. 20200,14050,14740,13420,14530,1453311.805
19 ago. 20200,14730,14810,13940,14040,1404181.807
18 ago. 20200,15380,15540,14640,14730,1473142.613
17 ago. 20200,15230,15500,14990,15370,1537160.752
16 ago. 20200,15890,16120,15080,15230,1523260.009
15 ago. 20200,14860,16210,14860,15880,1588218.339
14 ago. 20200,14750,15370,14390,14900,1490209.124
13 ago. 20200,14490,15100,14030,14730,14733.908.092
12 ago. 20200,14330,14570,12510,14490,14491.211.008
11 ago. 20200,15030,15240,13910,14440,14441.586.475
10 ago. 20200,15020,16020,14580,15020,15021.285.663
09 ago. 20200,15940,16080,13810,14750,14751.283.075
08 ago. 20200,16100,16120,15170,15610,1561889.869
07 ago. 20200,16360,16370,15920,16100,16101.881.257
06 ago. 20200,16900,16960,15980,16370,16371.008.472
05 ago. 20200,18120,18210,16670,16930,16931.614.835
04 ago. 2020------
03 ago. 20200,16690,19450,16690,18910,18912.782.002
02 ago. 20200,16690,17600,16180,16710,16713.994.136
01 ago. 20200,16830,16950,16270,16740,16743.883.560
31 jul. 20200,16530,16920,16190,16830,16832.471.244
30 jul. 20200,17270,17470,16550,16530,16531.708.632
29 jul. 20200,16380,17440,16020,17290,17292.103.159
28 jul. 20200,16430,17300,16160,16380,16381.775.036
27 jul. 20200,17100,17930,16260,16410,16414.239.708
26 jul. 20200,14810,17460,14800,17100,17102.635.669
25 jul. 20200,14120,15400,13800,14830,14832.746.827
24 jul. 20200,15190,15570,13960,14100,14101.357.887
23 jul. 20200,15320,16710,12570,15220,15222.201.983
22 jul. 20200,13080,16920,13080,15330,15331.946.828
21 jul. 20200,12950,13690,12680,13070,1307873.357
20 jul. 20200,13720,13750,12600,12950,1295607.633
19 jul. 20200,13330,13860,13000,13700,1370894.522
18 jul. 20200,12780,13210,12620,13210,1321611.328
17 jul. 20200,10920,13700,10780,12780,1278768.091
16 jul. 20200,10000,10930,09830,10920,1092873.405
15 jul. 20200,09940,10310,09560,09990,0999328.896
14 jul. 20200,09920,10120,09680,09980,0998292.040
13 jul. 20200,09890,09980,09430,09890,0989306.989
12 jul. 20200,09650,10060,09600,09890,0989329.948
11 jul. 20200,09560,09810,09450,09640,0964318.140
10 jul. 20200,09610,09610,09390,09550,0955227.508
09 jul. 20200,09410,09700,09210,09510,0951631.868
08 jul. 20200,09090,09580,09020,09410,0941746.846
07 jul. 20200,08870,09210,08810,09090,0909684.583
06 jul. 20200,08750,09190,08720,08870,0887685.217
05 jul. 20200,08730,08850,08600,08750,0875384.770
04 jul. 20200,08780,08950,08670,08740,0874332.751
03 jul. 20200,08970,09090,08640,08780,0878369.831
02 jul. 20200,09050,09090,08630,09000,0900814.383
01 jul. 20200,09180,09230,08940,09040,0904680.350
30 jun. 20200,09160,09280,08980,09160,0916768.818
29 jun. 20200,08950,09290,08880,09150,0915622.701
28 jun. 20200,08650,09060,08460,08950,0895732.788
27 jun. 20200,08900,09460,08510,08650,0865742.554
26 jun. 20200,09370,09540,08880,08880,0888563.698
25 jun. 20200,09330,09580,08990,09380,0938744.524
24 jun. 20200,09510,09920,08890,09330,09331.012.188
23 jun. 20200,09870,09900,08970,09510,0951199.108
22 jun. 20200,09120,09950,08510,09900,0990277.843
21 jun. 20200,09250,09740,09000,09100,0910471.484
20 jun. 20200,09820,09980,09030,09250,0925495.219
19 jun. 20200,09640,10150,09030,09820,0982281.551
18 jun. 20200,09560,10060,08940,09650,0965443.918
17 jun. 20200,09260,09590,08910,09560,0956278.391
16 jun. 20200,09390,09480,08590,09230,0923665.776
15 jun. 20200,09560,09660,09220,09400,09401.106.846
14 jun. 20200,09610,09750,09350,09520,0952890.362
*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