Mercados españoles cerrados

FunFair EUR (FUN-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0131+0,0001 (+1,05%)
A partir del 4:29PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 20210,01300,01320,01070,01310,01311.169.961
21 ene. 20210,01460,01480,01230,01260,01261.786.549
20 ene. 20210,01440,01470,01240,01460,01462.522.371
19 ene. 20210,01540,01610,01410,01440,01442.462.992
18 ene. 20210,01390,01580,01380,01530,01533.932.064
17 ene. 20210,01290,01480,01210,01390,01393.358.159
16 ene. 20210,01170,01530,01130,01290,01293.555.073
15 ene. 20210,01100,01180,01010,01170,01172.304.073
14 ene. 20210,01040,01130,01020,01090,01092.190.969
13 ene. 20210,00960,01060,00910,01040,01044.770.470
12 ene. 20210,00820,01170,00800,00950,009511.813.667
11 ene. 20210,00880,00890,00660,00820,00821.115.267
10 ene. 20210,00940,00980,00840,00880,00881.598.610
09 ene. 20210,00950,01000,00890,00940,00942.967.858
08 ene. 20210,01010,01130,00860,00950,00956.016.757
07 ene. 20210,01160,01220,00900,01010,01019.157.764
06 ene. 20210,00990,01300,00920,01160,011626.383.533
05 ene. 20210,00750,01120,00690,00990,009920.677.396
04 ene. 20210,00680,00850,00590,00750,007512.198.020
03 ene. 20210,00450,00780,00450,00680,006825.705.680
02 ene. 20210,00600,00620,00410,00460,00469.400.187
01 ene. 20210,00410,01940,00400,00590,005986.790.964
31 dic. 20200,00390,00460,00340,00410,00412.887.848
30 dic. 20200,00370,00500,00320,00390,00392.420.339
29 dic. 20200,00320,00370,00300,00370,0037355.076
28 dic. 20200,00290,00320,00290,00320,0032235.333
27 dic. 20200,00320,00320,00290,00290,0029354.963
26 dic. 20200,00290,00320,00290,00320,0032138.478
25 dic. 20200,00300,00310,00290,00300,0030253.746
24 dic. 20200,00280,00300,00270,00300,0030449.689
23 dic. 20200,00330,00340,00280,00280,0028232.778
22 dic. 20200,00330,00340,00320,00330,0033156.768
21 dic. 20200,00350,00370,00290,00330,0033300.019
20 dic. 20200,00330,00390,00320,00350,00351.138.234
19 dic. 20200,00330,00350,00320,00330,0033424.256
18 dic. 20200,00340,00340,00320,00330,00331.468.101
17 dic. 20200,00350,00370,00330,00340,0034625.128
16 dic. 20200,00340,00350,00330,00350,0035245.119
15 dic. 20200,00340,00350,00340,00350,003586.710
14 dic. 20200,00340,00350,00340,00340,0034134.465
13 dic. 20200,00330,00350,00330,00340,0034136.644
12 dic. 20200,00320,00340,00320,00330,0033181.532
11 dic. 20200,00320,00330,00310,00330,0033247.108
10 dic. 20200,00320,00320,00300,00320,0032145.823
09 dic. 20200,00320,00330,00300,00320,0032809.084
08 dic. 20200,00330,00340,00310,00320,0032195.930
07 dic. 20200,00340,00350,00330,00330,0033501.619
06 dic. 20200,00340,00340,00320,00340,0034288.806
05 dic. 20200,00320,00340,00320,00340,0034295.548
04 dic. 20200,00340,00350,00320,00320,0032318.753
03 dic. 20200,00340,00370,00330,00340,0034635.365
02 dic. 20200,00330,00340,00330,00340,0034203.328
01 dic. 20200,00350,00360,00330,00330,0033383.112
30 nov. 20200,00340,00350,00330,00350,0035299.445
29 nov. 20200,00340,00340,00330,00340,0034261.421
28 nov. 20200,00320,00350,00320,00330,0033401.543
27 nov. 20200,00330,00340,00310,00320,0032453.933
26 nov. 20200,00360,00370,00310,00330,0033648.727
25 nov. 20200,00370,00410,00360,00360,00361.028.104
24 nov. 20200,00350,00390,00350,00380,0038850.177
23 nov. 20200,00350,00360,00340,00350,0035360.362
22 nov. 20200,00350,00350,00330,00350,0035486.212
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. 20200,00330,00330,00310,00320,0032312.287
17 nov. 20200,00320,00330,00310,00330,0033344.706
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. 20200,00330,00330,00300,00300,0030516.364
11 nov. 20200,00360,00360,00330,00330,0033564.161
10 nov. 20200,00330,00360,00330,00360,0036533.527
09 nov. 20200,00320,00340,00320,00330,0033583.656
08 nov. 20200,00310,00330,00300,00320,0032423.102
07 nov. 20200,00350,00350,00300,00310,0031507.304
06 nov. 20200,00300,00360,00300,00350,0035653.121
05 nov. 20200,00270,00300,00270,00300,0030406.452
04 nov. 20200,00280,00280,00270,00270,0027338.113
03 nov. 20200,00280,00280,00270,00280,0028282.363
02 nov. 20200,00280,00290,00270,00280,0028332.744
01 nov. 20200,00270,00280,00270,00280,0028288.383
31 oct. 20200,00270,00280,00270,00270,0027307.360
30 oct. 20200,00280,00280,00270,00270,0027288.572
29 oct. 20200,00280,00290,00280,00280,0028295.602
28 oct. 20200,00300,00310,00280,00280,0028623.604
27 oct. 20200,00290,00300,00290,00300,0030463.546
26 oct. 20200,00300,00310,00290,00290,0029366.361
24 oct. 20200,00310,00320,00300,00300,0030307.253
23 oct. 20200,00300,00330,00300,00310,0031458.865
22 oct. 20200,00300,00320,00300,00300,0030518.714
21 oct. 20200,00290,00330,00290,00300,0030752.200
20 oct. 20200,00250,00300,00250,00290,0029499.464
19 oct. 20200,00260,00260,00250,00250,0025315.961
18 oct. 20200,00270,00270,00260,00260,0026265.496
17 oct. 20200,00260,00270,00260,00270,0027231.092
16 oct. 20200,00260,00260,00260,00260,0026239.693
15 oct. 20200,00280,00290,00260,00260,0026356.978
14 oct. 20200,00280,00290,00280,00280,0028367.091
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...