Mercados españoles cerrados en 8 hrs 2 min

FunFair EUR (FUN-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0033-0,0001 (-2,46%)
A partir del 8:26AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 20200,00340,00350,00330,00330,0033138.292
29 nov. 20200,00340,00340,00330,00340,0034261.421
28 nov. 20200,00320,00350,00320,00330,0033401.543
27 nov. 20200,00330,00340,00310,00320,0032453.932
26 nov. 20200,00360,00370,00310,00330,0033648.727
25 nov. 20200,00370,00410,00360,00360,00361.028.104
24 nov. 20200,00350,00390,00350,00380,0038850.176
23 nov. 20200,00350,00360,00340,00350,0035360.361
22 nov. 20200,00350,00350,00330,00350,0035486.211
21 nov. 20200,00340,00360,00330,00350,0035466.903
20 nov. 20200,00330,00340,00320,00340,0034436.155
19 nov. 20200,00320,00340,00310,00330,0033190.513
18 nov. 20200,00330,00330,00310,00320,0032312.286
17 nov. 20200,00320,00330,00310,00330,0033344.705
16 nov. 20200,00310,00310,00300,00310,0031331.455
15 nov. 20200,00300,00310,00300,00310,0031331.413
14 nov. 20200,00320,00320,00300,00300,0030411.779
13 nov. 20200,00300,00320,00300,00320,0032545.987
12 nov. 20200,00330,00330,00300,00300,0030516.363
11 nov. 20200,00360,00360,00330,00330,0033564.161
10 nov. 20200,00330,00360,00330,00360,0036533.526
09 nov. 20200,00320,00340,00320,00330,0033583.656
08 nov. 20200,00310,00330,00310,00320,0032423.102
07 nov. 20200,00350,00350,00300,00310,0031507.303
06 nov. 20200,00300,00360,00300,00350,0035653.120
05 nov. 20200,00270,00300,00270,00300,0030406.452
04 nov. 20200,00280,00280,00270,00270,0027338.113
03 nov. 20200,00280,00280,00270,00280,0028282.362
02 nov. 20200,00280,00290,00270,00280,0028332.743
01 nov. 20200,00270,00280,00270,00280,0028288.383
31 oct. 20200,00270,00280,00270,00270,0027307.360
30 oct. 20200,00280,00280,00270,00270,0027288.571
29 oct. 20200,00280,00290,00280,00280,0028295.602
28 oct. 20200,00300,00310,00280,00280,0028623.603
27 oct. 20200,00290,00300,00290,00300,0030463.545
26 oct. 20200,00300,00310,00290,00290,0029366.361
24 oct. 20200,00310,00320,00300,00300,0030307.252
23 oct. 20200,00300,00330,00300,00310,0031458.864
22 oct. 20200,00300,00320,00300,00300,0030518.713
21 oct. 20200,00290,00330,00290,00300,0030752.199
20 oct. 20200,00250,00300,00250,00290,0029499.463
19 oct. 20200,00260,00260,00250,00250,0025315.961
18 oct. 20200,00270,00270,00260,00260,0026265.496
17 oct. 20200,00260,00270,00260,00270,0027231.091
16 oct. 20200,00260,00260,00260,00260,0026239.693
15 oct. 20200,00280,00280,00260,00260,0026356.978
14 oct. 20200,00280,00290,00280,00280,0028367.091
13 oct. 20200,00280,00290,00280,00280,0028315.992
12 oct. 20200,00280,00290,00270,00280,0028338.864
11 oct. 20200,00270,00280,00270,00280,0028295.040
10 oct. 20200,00270,00280,00270,00270,002778.280
09 oct. 20200,00270,00290,00270,00270,0027400.778
08 oct. 20200,00240,00280,00240,00270,0027456.798
07 oct. 20200,00240,00250,00230,00240,0024164.181
06 oct. 20200,00230,00240,00230,00240,0024139.350
05 oct. 20200,00250,00260,00230,00230,0023179.467
04 oct. 20200,00250,00250,00250,00250,0025107.047
03 oct. 20200,00250,00250,00250,00250,0025106.610
02 oct. 20200,00250,00250,00250,00250,002594.592
01 oct. 20200,00260,00260,00240,00250,0025223.364
30 sept. 20200,00260,00270,00250,00260,0026263.435
29 sept. 20200,00260,00260,00260,00260,0026212.798
28 sept. 20200,00260,00260,00260,00260,0026216.336
27 sept. 20200,00270,00280,00260,00260,0026332.917
26 sept. 20200,00280,00280,00260,00270,0027351.149
25 sept. 20200,00280,00280,00280,00280,0028249.676
24 sept. 20200,00280,00290,00270,00280,0028750.311
23 sept. 20200,00250,00290,00240,00280,0028978.701
22 sept. 20200,00270,00280,00250,00250,0025358.145
21 sept. 20200,00280,00290,00260,00270,0027776.234
20 sept. 20200,00280,00290,00250,00280,0028342.832
19 sept. 20200,00290,00290,00270,00280,0028301.369
18 sept. 20200,00280,00290,00280,00290,0029188.784
17 sept. 20200,00290,00290,00280,00280,0028117.316
16 sept. 20200,00290,00300,00280,00290,0029182.337
15 sept. 20200,00300,00300,00280,00290,0029212.274
14 sept. 20200,00310,00310,00290,00300,0030187.358
13 sept. 20200,00310,00320,00300,00310,0031224.279
12 sept. 20200,00330,00340,00300,00310,0031398.166
11 sept. 20200,00320,00340,00320,00330,0033545.404
10 sept. 20200,00310,00320,00300,00320,0032322.281
09 sept. 20200,00310,00320,00300,00310,0031440.867
08 sept. 20200,00300,00310,00290,00310,0031273.619
07 sept. 20200,00310,00320,00290,00300,0030280.966
06 sept. 20200,00310,00310,00280,00310,0031340.028
05 sept. 20200,00290,00310,00280,00310,0031284.496
04 sept. 20200,00330,00340,00280,00290,0029481.673
03 sept. 20200,00330,00350,00320,00330,0033338.940
02 sept. 20200,00390,00390,00330,00330,0033467.160
01 sept. 20200,00430,00430,00370,00390,0039555.492
31 ago. 20200,00420,00440,00410,00430,00431.543.284
30 ago. 20200,00400,00430,00390,00420,0042843.196
29 ago. 20200,00410,00410,00390,00400,0040382.475
28 ago. 20200,00400,00410,00400,00410,0041406.431
27 ago. 20200,00390,00400,00390,00400,0040345.332
26 ago. 20200,00420,00420,00380,00390,0039449.043
25 ago. 20200,00400,00420,00390,00420,0042642.138
24 ago. 20200,00430,00430,00390,00400,0040424.663
23 ago. 20200,00410,00430,00410,00430,0043499.235
22 ago. 20200,00400,00420,00400,00410,0041346.667
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...