FIL-EUR - Filecoin EUR
CCC - CoinMarketCap. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2023 | 4,6383 | 4,6423 | 4,5858 | 4,6026 | 4,6026 | 118.730.648 |
| 02 jun 2023 | 4,3868 | 4,4112 | 4,3302 | 4,3610 | 4,3610 | 72.926.722 |
| 01 jun 2023 | 4,5042 | 4,5480 | 4,3413 | 4,3865 | 4,3865 | 120.268.089 |
| 31 may 2023 | 4,3319 | 4,5572 | 4,3086 | 4,5046 | 4,5046 | 184.207.286 |
| 30 may 2023 | 4,3499 | 4,3977 | 4,2946 | 4,3322 | 4,3322 | 88.420.336 |
| 29 may 2023 | 4,1787 | 4,3822 | 4,1708 | 4,3498 | 4,3498 | 91.871.554 |
| 28 may 2023 | 4,1386 | 4,1966 | 4,1241 | 4,1793 | 4,1793 | 67.707.111 |
| 27 may 2023 | 4,1195 | 4,1532 | 4,0786 | 4,1388 | 4,1388 | 80.058.587 |
| 26 may 2023 | 4,1526 | 4,1588 | 4,0586 | 4,1189 | 4,1189 | 80.729.489 |
| 25 may 2023 | 4,1968 | 4,1993 | 4,0558 | 4,1528 | 4,1528 | 119.930.329 |
| 24 may 2023 | 4,0822 | 4,1991 | 4,0730 | 4,1967 | 4,1967 | 89.646.228 |
| 23 may 2023 | 4,0442 | 4,1004 | 3,9909 | 4,0826 | 4,0826 | 79.688.319 |
| 22 may 2023 | 4,1698 | 4,1851 | 4,0272 | 4,0444 | 4,0444 | 57.832.807 |
| 21 may 2023 | 4,1553 | 4,1900 | 4,1245 | 4,1703 | 4,1703 | 47.684.230 |
| 20 may 2023 | 4,1396 | 4,1677 | 4,1169 | 4,1550 | 4,1550 | 64.628.926 |
| 19 may 2023 | 4,1977 | 4,2823 | 4,0934 | 4,1396 | 4,1396 | 128.572.531 |
| 18 may 2023 | 4,0712 | 4,2465 | 4,0655 | 4,1996 | 4,1996 | 139.753.840 |
| 17 may 2023 | 4,1027 | 4,1246 | 4,0358 | 4,0713 | 4,0713 | 100.893.976 |
| 16 may 2023 | 4,1019 | 4,1721 | 4,0353 | 4,1028 | 4,1028 | 96.745.789 |
| 15 may 2023 | 4,0094 | 4,1027 | 3,9659 | 4,1022 | 4,1022 | 66.264.636 |
| 14 may 2023 | 4,0530 | 4,0556 | 3,9713 | 4,0092 | 4,0092 | 76.088.409 |
| 13 may 2023 | 3,9951 | 4,0564 | 3,9022 | 4,0530 | 4,0530 | 123.687.045 |
| 12 may 2023 | 4,1948 | 4,1948 | 3,8923 | 3,9950 | 3,9950 | 149.845.926 |
| 11 may 2023 | 4,1505 | 4,3086 | 4,0324 | 4,1947 | 4,1947 | 174.844.083 |
| 10 may 2023 | 4,1303 | 4,1858 | 4,1037 | 4,1505 | 4,1505 | 104.315.717 |
| 09 may 2023 | 4,5727 | 4,6028 | 4,0223 | 4,1298 | 4,1298 | 215.899.974 |
| 08 may 2023 | 4,5141 | 4,5785 | 4,5682 | 4,5733 | 4,5733 | 77.285.890 |
| 07 may 2023 | 4,7030 | 4,7218 | 4,4803 | 4,5150 | 4,5150 | 117.445.762 |
| 06 may 2023 | 4,7755 | 4,8236 | 4,6641 | 4,7028 | 4,7028 | 120.800.616 |
| 05 may 2023 | 4,8288 | 4,8397 | 4,7552 | 4,7755 | 4,7755 | 83.970.072 |
| 04 may 2023 | 4,8011 | 4,8616 | 4,7149 | 4,8287 | 4,8287 | 110.244.756 |
| 03 may 2023 | 4,8337 | 4,8338 | 4,7689 | 4,8012 | 4,8012 | 88.504.317 |
| 02 may 2023 | 4,9375 | 4,9592 | 4,7453 | 4,8339 | 4,8339 | 120.068.840 |
| 01 may 2023 | 5,0129 | 5,0384 | 4,9014 | 4,9395 | 4,9395 | 106.285.682 |
| 30 abr 2023 | 4,9525 | 5,0847 | 4,8972 | 5,0129 | 5,0129 | 164.942.476 |
| 29 abr 2023 | 4,8892 | 4,9605 | 4,8164 | 4,9525 | 4,9525 | 127.914.350 |
| 28 abr 2023 | 4,7545 | 4,9687 | 4,7399 | 4,8893 | 4,8893 | 164.255.995 |
| 27 abr 2023 | 4,8735 | 5,0171 | 4,5867 | 4,7541 | 4,7541 | 225.651.515 |
| 26 abr 2023 | 4,7518 | 4,9005 | 4,7008 | 4,8737 | 4,8737 | 111.842.309 |
| 25 abr 2023 | 4,7961 | 4,8601 | 4,6898 | 4,7520 | 4,7520 | 122.081.386 |
| 24 abr 2023 | 4,8001 | 4,8466 | 4,6635 | 4,7963 | 4,7963 | 131.448.960 |
| 23 abr 2023 | 4,7414 | 4,8106 | 4,7087 | 4,7999 | 4,7999 | 119.749.442 |
| 22 abr 2023 | 5,0708 | 5,1306 | 4,6858 | 4,7413 | 4,7413 | 194.149.071 |
| 21 abr 2023 | 5,2082 | 5,2865 | 4,9994 | 5,0708 | 5,0708 | 207.178.397 |
| 20 abr 2023 | 5,7062 | 5,7336 | 5,1405 | 5,2092 | 5,2092 | 292.774.859 |
| 19 abr 2023 | 5,6009 | 5,7701 | 5,5405 | 5,7071 | 5,7071 | 165.573.508 |
| 18 abr 2023 | 5,7742 | 5,7876 | 5,5397 | 5,6003 | 5,6003 | 192.804.910 |
| 17 abr 2023 | 5,6845 | 5,8058 | 5,6113 | 5,7743 | 5,7743 | 168.588.316 |
| 16 abr 2023 | 5,6107 | 5,7872 | 5,4912 | 5,6851 | 5,6851 | 218.674.888 |
| 15 abr 2023 | 5,5039 | 5,7050 | 5,4314 | 5,6107 | 5,6107 | 269.759.366 |
| 14 abr 2023 | 5,4210 | 5,5426 | 5,3916 | 5,5039 | 5,5039 | 152.385.713 |
| 13 abr 2023 | 5,6018 | 5,6058 | 5,3413 | 5,4167 | 5,4167 | 171.516.236 |
| 12 abr 2023 | 5,6826 | 5,6827 | 5,4850 | 5,6019 | 5,6019 | 226.889.905 |
| 11 abr 2023 | 5,2693 | 5,7325 | 5,2082 | 5,6825 | 5,6825 | 215.648.464 |
| 10 abr 2023 | 5,2524 | 5,3478 | 5,1268 | 5,2693 | 5,2693 | 148.385.070 |
| 09 abr 2023 | 5,2675 | 5,3614 | 5,2334 | 5,2525 | 5,2525 | 169.957.612 |
| 08 abr 2023 | 5,1282 | 5,5007 | 5,0603 | 5,2687 | 5,2687 | 242.904.784 |
| 07 abr 2023 | 5,2021 | 5,2031 | 5,0867 | 5,1287 | 5,1287 | 109.239.409 |
| 06 abr 2023 | 5,1268 | 5,2790 | 5,1048 | 5,2022 | 5,2022 | 177.145.007 |
| 05 abr 2023 | 5,1114 | 5,1902 | 5,0713 | 5,1270 | 5,1270 | 129.948.515 |
| 04 abr 2023 | 5,1427 | 5,2012 | 4,9648 | 5,1116 | 5,1116 | 172.249.282 |
| 03 abr 2023 | 5,2986 | 5,3291 | 5,0422 | 5,1430 | 5,1430 | 129.645.867 |
| 02 abr 2023 | 5,2333 | 5,3336 | 5,1648 | 5,2720 | 5,2720 | 144.377.084 |
| 01 abr 2023 | 5,0963 | 5,2657 | 5,0237 | 5,2341 | 5,2341 | 162.554.003 |
| 31 mar 2023 | 5,2980 | 5,4241 | 4,9993 | 5,0953 | 5,0953 | 190.801.843 |
| 30 mar 2023 | 5,1332 | 5,3655 | 5,1182 | 5,2972 | 5,2972 | 184.804.936 |
| 29 mar 2023 | 4,9544 | 5,1734 | 4,8819 | 5,1344 | 5,1344 | 139.556.551 |
| 28 mar 2023 | 5,2829 | 5,2899 | 4,8410 | 4,9550 | 4,9550 | 164.722.578 |
| 27 mar 2023 | 4,9941 | 5,3242 | 4,9801 | 5,2836 | 5,2836 | 127.085.093 |
| 26 mar 2023 | 5,1564 | 5,2177 | 4,9107 | 4,9930 | 4,9930 | 143.574.187 |
| 25 mar 2023 | 5,4777 | 5,5785 | 5,0693 | 5,1568 | 5,1568 | 266.075.499 |
| 24 mar 2023 | 5,2059 | 5,5065 | 5,1699 | 5,4776 | 5,4776 | 206.796.516 |
| 23 mar 2023 | 5,5188 | 5,4914 | 4,9734 | 5,2085 | 5,2085 | 353.013.406 |
| 22 mar 2023 | 5,3383 | 5,6361 | 5,2763 | 5,5206 | 5,5206 | 277.848.036 |
| 21 mar 2023 | 5,8867 | 6,0147 | 5,3251 | 5,3355 | 5,3355 | 363.345.526 |
| 20 mar 2023 | 5,4560 | 6,0653 | 5,4560 | 5,8874 | 5,8874 | 296.948.869 |
| 19 mar 2023 | 5,9512 | 6,0545 | 5,4289 | 5,4556 | 5,4556 | 415.386.569 |
| 18 mar 2023 | 5,4929 | 6,0186 | 5,3913 | 5,9493 | 5,9493 | 460.607.770 |
| 17 mar 2023 | 5,3122 | 5,5814 | 5,2504 | 5,4919 | 5,4919 | 441.867.094 |
| 16 mar 2023 | 6,3097 | 6,5464 | 5,1251 | 5,3101 | 5,3101 | 799.751.106 |
| 15 mar 2023 | 5,9680 | 7,0495 | 5,7824 | 6,3061 | 6,3061 | 883.469.572 |
| 14 mar 2023 | 5,3668 | 6,1299 | 5,3668 | 5,9672 | 5,9672 | 861.749.849 |
| 13 mar 2023 | 4,6880 | 5,3780 | 4,5932 | 5,3645 | 5,3645 | 342.853.123 |
| 12 mar 2023 | 4,9878 | 5,1560 | 4,4355 | 4,6885 | 4,6885 | 454.308.568 |
| 11 mar 2023 | 5,1943 | 5,2100 | 4,8323 | 4,9874 | 4,9874 | 387.580.152 |
| 10 mar 2023 | 5,4763 | 5,8375 | 5,0148 | 5,1894 | 5,1894 | 463.474.800 |
| 09 mar 2023 | 5,4763 | 5,8414 | 5,0148 | 5,1894 | 5,1894 | 463.474.800 |
| 08 mar 2023 | 5,6605 | 5,7766 | 5,3207 | 5,4761 | 5,4761 | 284.384.749 |
| 07 mar 2023 | 5,7093 | 5,7860 | 5,4966 | 5,6597 | 5,6597 | 255.654.849 |
| 06 mar 2023 | 5,7796 | 5,8360 | 5,6674 | 5,7088 | 5,7088 | 193.899.768 |
| 05 mar 2023 | 5,5574 | 5,8751 | 5,5385 | 5,7801 | 5,7801 | 236.042.481 |
| 04 mar 2023 | 5,8774 | 5,9338 | 5,3990 | 5,5576 | 5,5576 | 220.420.829 |
| 03 mar 2023 | 6,5009 | 6,5472 | 5,7198 | 5,8778 | 5,8778 | 427.365.089 |
| 02 mar 2023 | 6,8000 | 6,8588 | 6,2798 | 6,4984 | 6,4984 | 342.961.171 |
| 01 mar 2023 | 6,1193 | 6,8213 | 6,0848 | 6,7991 | 6,7991 | 495.934.373 |
| 28 feb 2023 | 6,4695 | 6,4765 | 5,9952 | 6,1192 | 6,1192 | 281.057.698 |
| 27 feb 2023 | 6,5432 | 6,8305 | 6,3101 | 6,4697 | 6,4697 | 310.163.441 |
| 26 feb 2023 | 6,3563 | 6,6216 | 6,2931 | 6,5444 | 6,5444 | 266.835.109 |
| 25 feb 2023 | 6,4751 | 6,5857 | 6,0387 | 6,3587 | 6,3587 | 400.973.423 |
| 24 feb 2023 | 7,4177 | 7,5567 | 6,3019 | 6,4731 | 6,4731 | 740.007.910 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.