Mercados españoles cerrados

MetaverseETP EUR (ETP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0976-0,0071 (-6,78%)
A partir del 8:50PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20210,10460,10530,09580,09760,0976642.115
24 ene. 20210,09800,10630,09550,10440,1044168.656
23 ene. 20210,09770,10020,09470,09790,0979150.579
22 ene. 20210,09800,09920,08950,09770,0977337.935
21 ene. 20210,09610,09820,08780,09790,0979244.550
20 ene. 20210,09960,09980,09000,09610,0961737.873
19 ene. 20210,09640,10370,08930,09960,0996626.152
18 ene. 20210,09170,09750,08750,09640,0964394.947
17 ene. 20210,09180,09590,08820,09170,0917156.184
16 ene. 20210,08480,09560,08460,09180,0918340.628
15 ene. 20210,08690,08730,07990,08480,0848259.693
14 ene. 20210,08860,09150,08460,08690,0869171.098
13 ene. 20210,08790,08950,08230,08860,0886230.791
12 ene. 20210,08470,09230,07950,08780,0878738.221
11 ene. 20210,08670,08990,07680,08470,0847778.834
10 ene. 20210,08610,09150,08110,08670,0867640.590
09 ene. 20210,09220,09450,08330,08610,0861736.100
08 ene. 20210,10590,10810,08890,09220,0922761.831
07 ene. 20210,08650,10970,08500,10590,1059754.573
06 ene. 20210,08450,08850,08020,08650,0865377.027
05 ene. 20210,08090,08560,07460,08450,0845290.168
04 ene. 20210,08030,08600,07270,08090,0809175.980
03 ene. 20210,07560,08260,07450,08040,0804170.054
02 ene. 20210,07040,07660,06940,07560,0756138.152
01 ene. 20210,06640,07030,06600,07040,0704162.044
31 dic. 20200,06650,06800,06530,06640,0664168.740
30 dic. 20200,06740,06830,06500,06640,0664146.942
29 dic. 20200,06960,06960,06620,06740,0674196.258
28 dic. 20200,06850,07030,06670,06960,0696166.107
27 dic. 20200,07190,07360,06770,06850,0685137.234
26 dic. 20200,07260,07460,06960,07190,0719116.020
25 dic. 20200,07190,07370,07090,07260,0726122.848
24 dic. 20200,07430,07480,06830,07190,0719164.894
23 dic. 20200,08270,08370,07200,07430,0743160.692
22 dic. 20200,08330,08430,08060,08270,0827140.618
21 dic. 20200,08680,09960,08330,08340,0834176.981
20 dic. 20200,08500,08880,08250,08700,0870165.571
19 dic. 20200,07830,08680,07660,08500,0850190.285
18 dic. 20200,07710,07950,07460,07830,0783148.430
17 dic. 20200,07950,08030,07630,07710,0771143.766
16 dic. 20200,07760,07950,07570,07950,0795129.269
15 dic. 20200,08010,08120,07720,07760,0776100.749
14 dic. 20200,08250,08320,07930,08010,080191.661
13 dic. 20200,08310,08540,08220,08250,082594.116
12 dic. 20200,08030,08330,07970,08310,083194.963
11 dic. 20200,08090,08150,07900,08030,080373.556
10 dic. 20200,08530,08580,07960,08090,0809159.339
09 dic. 20200,08840,08890,08270,08530,0853204.082
08 dic. 20200,09120,09250,08800,08840,0884149.218
07 dic. 20200,09460,09470,09050,09120,091297.298
06 dic. 20200,09300,09500,09270,09460,094665.870
05 dic. 20200,09460,09730,09230,09300,093078.069
04 dic. 20200,10020,10040,09460,09460,0946105.291
03 dic. 20200,10260,10280,09780,10020,100291.881
02 dic. 20200,10430,10730,10120,10260,102687.965
01 dic. 20200,10910,10960,10430,10430,1043143.044
30 nov. 20200,10920,11000,10610,10910,1091130.219
29 nov. 20200,11180,11400,10450,10920,1092137.281
28 nov. 20200,10670,11250,10440,11180,1118131.757
27 nov. 20200,10410,11050,10310,10670,1067134.628
26 nov. 20200,12590,12640,09900,10410,1041276.040
25 nov. 20200,13120,13140,12010,12590,1259206.911
24 nov. 20200,11680,13630,11260,13120,1312324.919
23 nov. 20200,11310,11720,11250,11680,1168203.987
22 nov. 20200,10840,11350,10750,11310,1131178.895
21 nov. 20200,10250,10840,09700,10840,1084177.375
20 nov. 20200,10250,10540,10070,10250,1025121.926
19 nov. 20200,10500,10530,10180,10250,1025122.281
18 nov. 20200,10170,10750,10140,10500,1050138.721
17 nov. 20200,10350,10790,10040,10170,1017153.514
16 nov. 20200,10400,10890,09960,10010,1001137.254
15 nov. 20200,10950,11200,10240,10400,1040151.845
14 nov. 20200,11220,11300,10570,10950,1095275.386
13 nov. 20200,11560,11690,10420,11220,1122181.240
12 nov. 20200,11350,11660,10990,11560,1156126.289
11 nov. 20200,10970,11390,10810,11350,1135209.371
10 nov. 20200,11290,11370,10540,10970,1097134.949
09 nov. 20200,11250,11360,10850,11290,1129181.040
08 nov. 20200,11920,11930,11050,11250,1125155.464
07 nov. 20200,11950,12030,11160,11920,1192161.915
06 nov. 20200,12860,12860,11910,11950,1195168.111
05 nov. 20200,12750,13250,11670,12860,1286226.743
04 nov. 20200,12980,13750,12380,12750,1275186.880
03 nov. 20200,13390,13400,12180,12980,1298163.897
02 nov. 20200,13270,13790,12680,13390,1339206.677
01 nov. 20200,12960,13280,12320,13270,1327150.357
31 oct. 20200,13100,13250,12890,12960,1296134.884
30 oct. 20200,13380,13470,13060,13100,1310169.889
29 oct. 20200,13300,13930,12900,13380,1338202.747
28 oct. 20200,14460,14540,13090,13300,1330257.311
27 oct. 20200,14340,14810,14300,14460,1446178.023
26 oct. 20200,14790,15220,14040,14340,1434147.073
24 oct. 20200,14770,15550,13950,14790,1479121.667
23 oct. 20200,15590,15640,14690,14770,1477145.002
22 oct. 20200,15870,16760,15590,15590,1559110.779
21 oct. 20200,17520,17830,15780,15860,1586262.092
20 oct. 20200,16120,18320,15900,17520,1752356.194
19 oct. 20200,16270,17680,15660,16120,1612215.904
18 oct. 20200,14920,17740,14920,16270,1627334.762
17 oct. 20200,12800,16110,12750,14930,1493226.342
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...