Mercados españoles cerrados en 5 hrs 25 min

FilecoinFutures EUR (FIL-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
46,86-0,51 (-1,07%)
A partir del 11:05AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202147,5947,6746,6546,8646,86346.807.424
02 dic 202148,0648,0646,5147,4747,47373.362.053
01 dic 202147,3949,3147,3248,0548,05451.401.933
30 nov 202148,4848,9747,1747,4547,45537.962.845
29 nov 202150,0150,7547,7948,5448,54439.606.715
28 nov 202151,2451,2446,9150,0350,03762.861.595
27 nov 202146,6652,4346,5351,0751,071.022.174.418
26 nov 202149,3952,9345,8046,3646,361.472.319.062
25 nov 202145,2150,0044,4344,7044,70463.462.907
24 nov 202146,0046,2543,5545,2645,26406.705.130
23 nov 202146,0646,4744,7646,0246,02404.320.852
22 nov 202147,2147,3445,7046,0346,03493.176.468
21 nov 202148,2048,2847,0447,2647,26323.684.919
20 nov 202147,6548,9246,4148,1848,18401.199.093
19 nov 202145,4848,2545,1447,6647,66549.866.068
18 nov 202149,6251,3043,1945,5345,531.345.818.141
17 nov 202149,6650,2348,0749,6249,62654.896.719
16 nov 202153,6953,6946,3549,6849,681.247.234.116
15 nov 202154,6955,3353,1653,5153,51403.789.344
14 nov 202155,0255,4853,2654,6854,68316.277.005
13 nov 202154,9555,6354,4055,0855,08307.146.899
12 nov 202154,9257,1753,5154,8754,87717.442.608
11 nov 202155,3756,1954,1355,0655,06517.848.309
10 nov 202157,5160,0851,2755,3755,371.297.878.912
09 nov 202155,5159,5655,0057,5757,571.117.463.613
08 nov 202154,1455,9353,9055,5355,53556.447.254
07 nov 202153,6254,2452,9754,1154,11388.123.019
06 nov 202155,0955,1550,7753,6153,61671.137.690
05 nov 202154,1155,8353,3455,1155,11553.303.213
04 nov 202155,1355,5353,1354,1154,11432.329.538
03 nov 202155,8456,8353,2755,1555,15625.543.658
02 nov 202155,0857,3354,7555,9555,95641.853.186
01 nov 202155,7255,7752,5955,1155,11508.133.308
31 oct 202153,1257,7751,5355,7455,741.186.093.173
30 oct 202151,8952,6449,8452,5452,54320.700.698
29 oct 202149,8253,7649,5951,7751,77545.089.458
28 oct 202147,7050,6847,2049,8049,80715.676.460
27 oct 202154,1954,4645,0747,6947,691.136.293.230
26 oct 202155,0556,2053,7054,1854,18506.204.192
25 oct 202153,7956,2753,5555,0755,07414.905.389
24 oct 202155,7055,9052,6553,8353,83536.304.116
23 oct 202156,7056,9855,0155,7155,71310.348.579
22 oct 202154,7357,3754,7356,5556,55534.534.561
21 oct 202157,5358,5154,7054,7154,71642.557.772
20 oct 202154,1158,3753,7457,3657,36626.907.464
19 oct 202154,6754,9353,3954,1354,13349.892.376
18 oct 202154,9556,0952,9954,5954,59504.940.374
17 oct 202157,3457,7952,8754,6954,69546.776.185
16 oct 202157,9859,6257,0657,3457,34459.800.958
15 oct 202160,7260,7256,2857,9657,96898.175.257
14 oct 202158,8861,9958,0460,6460,64797.883.350
13 oct 202160,5561,2053,1558,8858,881.294.428.393
12 oct 202163,6763,6757,5760,5160,51915.926.815
11 oct 202160,4564,4759,8163,4063,40969.765.933
10 oct 202166,5166,5359,8860,4260,42860.095.846
09 oct 202168,6469,5965,2566,3066,30868.627.029
08 oct 202161,8369,9961,2368,6068,601.642.695.221
07 oct 202162,1863,6959,8161,8261,821.006.236.229
06 oct 202161,1964,5557,8962,2262,221.237.986.899
05 oct 202159,9962,7759,2161,2061,20890.710.885
04 oct 202159,5560,5456,7259,8659,86968.245.400
03 oct 202160,1761,0258,5459,5259,52828.652.039
02 oct 202161,6663,7658,9960,3460,341.309.036.641
01 oct 202151,8862,9651,6061,6961,691.301.142.555
30 sept 202149,1852,7049,0251,8551,85874.050.462
29 sept 202147,4250,2047,3049,1949,19819.092.295
28 sept 202150,4950,8447,2347,4447,441.118.451.660
27 sept 202147,6853,6446,7550,5550,551.676.630.499
26 sept 202151,6051,7642,7947,5447,542.180.338.948
25 sept 202154,0554,5250,5251,5851,581.003.932.228
24 sept 202163,6363,8051,7454,0154,011.848.392.746
23 sept 202163,7764,5361,4863,7563,75703.868.580
22 sept 202159,2363,8858,6763,8263,82786.441.888
21 sept 202163,4365,2158,3859,2459,241.169.576.739
20 sept 202171,2371,3961,4563,1663,161.521.385.950
19 sept 202171,8572,4369,7371,2171,21454.759.755
18 sept 202173,1374,4970,5171,9471,94665.318.953
17 sept 202172,0573,8568,5573,0973,09871.119.856
16 sept 202173,0276,7070,1972,0272,021.402.800.625
15 sept 202168,4773,9167,9073,0673,061.283.273.813
14 sept 202166,1369,1765,6868,4968,49653.479.993
13 sept 202170,8771,5662,4366,2666,261.202.139.398
12 sept 202169,2273,6568,3570,9370,93905.435.185
11 sept 202169,7871,8767,9969,1969,19931.627.102
10 sept 202174,9677,6566,8569,8469,841.473.305.860
09 sept 202175,6979,3172,2974,9174,911.722.388.835
08 sept 202171,1179,0264,3274,6374,632.974.661.157
07 sept 202189,4493,2461,7270,8970,893.932.073.269
06 sept 202195,7699,6787,6789,4889,482.448.475.396
05 sept 202179,95100,9477,4495,5895,583.226.584.780
04 sept 202165,3881,0565,2579,8679,861.815.403.618
03 sept 202165,2066,4363,7865,4565,45484.348.241
02 sept 202166,4867,2164,9265,2265,22470.410.767
01 sept 202164,3666,5463,8166,4966,49644.400.276
31 ago 202160,3565,6159,7364,3164,31819.507.623
30 ago 202162,4862,9060,2560,3060,30355.007.570
29 ago 202162,7563,9761,4962,4462,44407.221.756
28 ago 202163,7763,9561,8562,6962,69324.884.246
27 ago 202161,5864,1060,0663,7163,71530.525.948
26 ago 202164,9866,8960,8961,6361,63634.401.914
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...