Mercados españoles abiertos en 4 hrs 11 min

Metaverse ETP EUR (ETP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,1594+0,0087 (+5,80%)
A partir del 3:48AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 20200,15070,16000,14830,15940,15941.286.944
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
13 jun. 20200,09830,09910,09260,09630,0963644.674
12 jun. 20200,10040,10150,09270,09840,0984842.904
11 jun. 20200,09810,10350,09670,10000,10001.530.058
10 jun. 20200,09670,10020,09570,09810,0981876.166
09 jun. 20200,09780,10090,09470,09670,0967897.349
08 jun. 20200,09300,09990,09240,09770,0977614.489
07 jun. 20200,09540,09800,09200,09310,0931816.575
06 jun. 20200,09640,09710,09430,09540,0954607.518
05 jun. 20200,09540,09730,09300,09640,0964701.604
04 jun. 20200,09740,10040,09480,09540,0954977.337
03 jun. 20200,09620,10270,09370,09740,0974772.285
02 jun. 20200,09710,10810,09440,09620,09621.808.725
01 jun. 20200,09920,10130,09660,09720,09721.226.380
31 may. 20200,10040,10100,09900,09930,09931.031.570
30 may. 20200,10110,10410,09710,10040,10041.605.562
29 may. 20200,10420,10600,09900,10130,1013666.836
28 may. 20200,09980,10510,09910,10410,1041559.299
27 may. 20200,09840,10760,09770,09980,0998585.081
26 may. 20200,09800,10220,09570,09840,0984602.626
25 may. 20200,09910,10370,09430,09780,0978612.027
24 may. 20200,10060,10640,09720,09820,0982865.609
23 may. 20200,09730,10520,09470,10050,1005576.325
22 may. 20200,10230,10640,09540,09670,0967706.629
21 may. 20200,10300,11130,09940,10220,1022473.598
20 may. 20200,10340,11160,10190,10300,1030865.502
19 may. 20200,10410,10710,10110,10360,1036771.699
18 may. 20200,10140,11030,09880,10410,10411.086.375
17 may. 20200,10480,10700,09970,10150,1015881.942
16 may. 20200,10190,10860,09810,10460,1046782.730
15 may. 20200,09570,11040,09550,10220,1022953.221
14 may. 20200,09100,09810,08770,09580,0958908.285
13 may. 20200,09750,09850,08530,09090,09091.195.403
12 may. 20200,09090,10170,08920,09750,09751.142.336
11 may. 20200,09420,09670,08920,09120,09121.596.117
10 may. 20200,09440,09530,09200,09430,09434.023.250
09 may. 20200,09500,10320,09210,09450,09451.053.146
08 may. 20200,09740,09840,09350,09520,09521.439.302
07 may. 20200,10070,10640,09500,09730,09731.849.881
06 may. 20200,09950,10560,09890,10100,10101.145.519
05 may. 20200,09740,10060,09560,09950,09951.023.191
04 may. 20200,10260,10430,09600,09730,09731.519.213
03 may. 20200,10470,10860,10010,10260,10261.558.388
*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