Mercados españoles cerrados

FunFair EUR (FUN-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0025-0,0003 (-9,84%)
A partir del 6:05PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,00280,00290,00250,00250,0025302.756
20 sept. 20200,00290,00290,00270,00280,0028301.369
19 sept. 20200,00280,00290,00280,00290,0029188.784
18 sept. 20200,00290,00290,00280,00280,0028117.316
17 sept. 20200,00290,00300,00280,00290,0029182.338
16 sept. 20200,00300,00300,00280,00290,0029212.275
15 sept. 20200,00310,00310,00290,00300,0030187.359
14 sept. 20200,00310,00320,00300,00310,0031224.279
13 sept. 20200,00330,00340,00300,00310,0031398.167
12 sept. 20200,00320,00340,00320,00330,0033545.405
11 sept. 20200,00310,00320,00300,00320,0032322.281
10 sept. 20200,00310,00320,00300,00310,0031440.868
09 sept. 20200,00300,00310,00290,00310,0031273.620
08 sept. 20200,00310,00320,00290,00300,0030280.966
07 sept. 20200,00310,00310,00280,00310,0031340.028
06 sept. 20200,00290,00310,00280,00310,0031284.496
05 sept. 20200,00330,00340,00280,00290,0029481.674
04 sept. 20200,00330,00350,00320,00330,0033338.941
03 sept. 20200,00390,00390,00330,00330,0033467.161
02 sept. 20200,00430,00430,00370,00390,0039555.492
01 sept. 20200,00420,00440,00410,00430,00431.543.284
31 ago. 20200,00400,00430,00390,00420,0042843.196
30 ago. 20200,00410,00410,00390,00400,0040382.476
29 ago. 20200,00400,00410,00400,00410,0041406.431
28 ago. 20200,00390,00400,00390,00400,0040345.332
27 ago. 20200,00420,00420,00380,00390,0039449.043
26 ago. 20200,00400,00420,00390,00420,0042642.138
25 ago. 20200,00430,00430,00390,00400,0040424.663
24 ago. 20200,00410,00430,00410,00430,0043499.235
23 ago. 20200,00400,00420,00400,00410,0041346.668
22 ago. 20200,00410,00420,00390,00400,0040758.481
21 ago. 20200,00450,00460,00410,00410,0041717.176
20 ago. 20200,00440,00450,00430,00440,0044530.402
19 ago. 20200,00470,00490,00430,00440,0044966.398
18 ago. 20200,00470,00490,00460,00470,0047929.735
17 ago. 20200,00440,00490,00430,00470,00471.964.706
16 ago. 20200,00450,00450,00430,00440,0044665.743
15 ago. 20200,00440,00450,00430,00450,0045749.702
14 ago. 20200,00440,00460,00430,00440,00441.367.755
13 ago. 20200,00450,00450,00420,00440,00441.630.847
12 ago. 20200,00420,00450,00410,00450,00452.710.144
11 ago. 20200,00410,00470,00400,00420,00424.255.675
10 ago. 20200,00380,00420,00380,00410,00412.590.254
09 ago. 20200,00390,00410,00380,00380,0038882.329
08 ago. 20200,00380,00400,00380,00390,00391.025.466
07 ago. 20200,00400,00410,00370,00380,00381.151.778
06 ago. 20200,00380,00420,00370,00400,00402.019.518
05 ago. 20200,00390,00390,00370,00380,00381.028.684
04 ago. 2020------
03 ago. 20200,00350,00390,00340,00380,00382.115.229
02 ago. 20200,00390,00390,00340,00350,00351.901.574
01 ago. 20200,00380,00390,00370,00390,00391.354.738
31 jul. 20200,00410,00410,00380,00380,00381.509.771
30 jul. 20200,00410,00430,00400,00410,00411.388.199
29 jul. 20200,00410,00450,00400,00410,00413.521.257
28 jul. 20200,00390,00430,00380,00410,00413.425.119
27 jul. 20200,00390,00460,00370,00390,00396.447.058
26 jul. 20200,00400,00410,00370,00390,00392.722.701
25 jul. 20200,00410,00440,00390,00390,00392.842.353
24 jul. 20200,00440,00470,00390,00410,00415.938.070
23 jul. 20200,00360,00480,00350,00440,004410.311.889
22 jul. 20200,00350,00380,00330,00360,00363.945.227
21 jul. 20200,00340,00370,00340,00350,00354.209.169
20 jul. 20200,00310,00350,00310,00340,00342.071.268
19 jul. 20200,00310,00310,00310,00310,0031311.124
18 jul. 20200,00310,00320,00310,00310,0031326.735
17 jul. 20200,00310,00320,00310,00310,0031362.380
16 jul. 20200,00320,00330,00300,00310,0031758.544
15 jul. 20200,00330,00340,00320,00320,0032403.981
14 jul. 20200,00330,00340,00320,00330,0033618.021
13 jul. 20200,00350,00350,00330,00330,0033886.975
12 jul. 20200,00360,00360,00350,00350,0035762.968
11 jul. 20200,00360,00360,00340,00360,00361.545.600
10 jul. 20200,00340,00360,00340,00360,0036803.830
09 jul. 20200,00350,00350,00340,00340,0034666.596
08 jul. 20200,00350,00360,00340,00350,0035736.717
07 jul. 20200,00330,00360,00330,00350,0035688.541
06 jul. 20200,00330,00350,00330,00330,0033774.844
05 jul. 20200,00320,00340,00320,00330,00331.021.500
04 jul. 20200,00310,00330,00300,00320,0032563.597
03 jul. 20200,00300,00320,00300,00310,0031561.536
02 jul. 20200,00310,00320,00300,00300,0030527.061
01 jul. 20200,00320,00330,00310,00310,0031703.861
30 jun. 20200,00340,00350,00320,00320,0032562.345
29 jun. 20200,00350,00350,00330,00340,0034883.604
28 jun. 20200,00310,00350,00310,00350,0035694.064
27 jun. 20200,00340,00340,00310,00310,0031536.707
26 jun. 20200,00350,00380,00340,00340,00341.688.009
25 jun. 20200,00320,00360,00310,00350,00351.677.756
24 jun. 20200,00340,00340,00310,00320,0032543.534
23 jun. 20200,00330,00350,00330,00340,0034650.039
22 jun. 20200,00340,00360,00330,00330,0033955.676
21 jun. 20200,00340,00400,00340,00340,00342.077.659
20 jun. 20200,00310,00350,00310,00340,00341.336.954
19 jun. 20200,00330,00330,00310,00310,0031684.191
18 jun. 20200,00330,00340,00330,00330,0033671.875
17 jun. 20200,00330,00340,00320,00330,0033780.496
16 jun. 20200,00320,00350,00320,00330,00331.208.215
15 jun. 20200,00320,00320,00290,00320,00321.389.825
14 jun. 20200,00340,00350,00320,00320,0032769.701
*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