Mercados españoles cerrados en 6 hrs 48 min

FunFair EUR (FUN-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0029-0,0000 (-1,39%)
A partir del 9:41AM GMT. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct. 20200,00300,00300,00290,00290,0029396.891
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. 20200,00280,00280,00260,00260,0026356.978
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. 20200,00270,00280,00270,00280,0028295.041
10 oct. 20200,00270,00280,00270,00270,002778.280
09 oct. 20200,00270,00290,00270,00270,0027400.779
08 oct. 20200,00240,00280,00240,00270,0027456.798
07 oct. 20200,00240,00250,00230,00240,0024164.182
06 oct. 20200,00230,00240,00230,00240,0024139.351
05 oct. 20200,00250,00260,00230,00230,0023179.468
04 oct. 20200,00250,00250,00250,00250,0025107.048
03 oct. 20200,00250,00250,00250,00250,0025106.610
02 oct. 20200,00250,00250,00250,00250,002594.593
01 oct. 2020------
30 sept. 20200,00260,00270,00250,00260,0026263.435
29 sept. 20200,00260,00260,00260,00260,0026212.799
28 sept. 20200,00260,00260,00260,00260,0026216.337
27 sept. 20200,00270,00280,00260,00260,0026332.918
26 sept. 20200,00280,00280,00260,00270,0027351.149
25 sept. 20200,00280,00280,00280,00280,0028249.676
24 sept. 20200,00280,00290,00270,00280,0028750.312
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. 20200,00280,00290,00250,00280,0028342.833
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. 20200,00290,00300,00280,00290,0029182.338
15 sept. 20200,00300,00300,00280,00290,0029212.275
14 sept. 20200,00310,00310,00290,00300,0030187.359
13 sept. 20200,00310,00320,00300,00310,0031224.279
12 sept. 20200,00330,00340,00300,00310,0031398.167
11 sept. 20200,00320,00340,00320,00330,0033545.405
10 sept. 20200,00310,00320,00300,00320,0032322.281
09 sept. 20200,00310,00320,00300,00310,0031440.868
08 sept. 20200,00300,00310,00290,00310,0031273.620
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. 20200,00330,00340,00280,00290,0029481.674
03 sept. 20200,00330,00350,00320,00330,0033338.941
02 sept. 20200,00390,00390,00330,00330,0033467.161
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. 20200,00410,00410,00390,00400,0040382.476
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. 20200,00400,00420,00400,00410,0041346.668
21 ago. 20200,00410,00420,00390,00400,0040758.481
20 ago. 20200,00450,00460,00410,00410,0041717.176
19 ago. 20200,00440,00450,00430,00440,0044530.402
18 ago. 20200,00470,00490,00430,00440,0044966.398
17 ago. 20200,00470,00490,00460,00470,0047929.735
16 ago. 20200,00440,00490,00430,00470,00471.964.706
15 ago. 20200,00450,00450,00430,00440,0044665.743
14 ago. 20200,00440,00450,00430,00450,0045749.702
13 ago. 20200,00440,00460,00430,00440,00441.367.755
12 ago. 20200,00450,00450,00420,00440,00441.630.847
11 ago. 20200,00420,00450,00410,00450,00452.710.144
10 ago. 20200,00410,00470,00400,00420,00424.255.675
09 ago. 20200,00380,00420,00380,00410,00412.590.254
08 ago. 20200,00390,00410,00380,00380,0038882.329
07 ago. 20200,00380,00400,00380,00390,00391.025.466
06 ago. 20200,00400,00410,00370,00380,00381.151.778
05 ago. 20200,00380,00420,00370,00400,00402.019.518
04 ago. 20200,00390,00390,00370,00380,00381.028.684
03 ago. 2020------
02 ago. 20200,00350,00390,00340,00380,00382.115.229
01 ago. 20200,00390,00390,00340,00350,00351.901.574
31 jul. 20200,00380,00390,00370,00390,00391.354.738
30 jul. 20200,00410,00410,00380,00380,00381.509.771
29 jul. 20200,00410,00430,00400,00410,00411.388.199
28 jul. 20200,00410,00450,00400,00410,00413.521.257
27 jul. 20200,00390,00430,00380,00410,00413.425.119
26 jul. 20200,00390,00460,00370,00390,00396.447.058
25 jul. 20200,00400,00410,00370,00390,00392.722.701
24 jul. 20200,00410,00440,00390,00390,00392.842.353
23 jul. 20200,00440,00470,00390,00410,00415.938.070
22 jul. 20200,00360,00480,00350,00440,004410.311.889
21 jul. 20200,00350,00380,00330,00360,00363.945.227
20 jul. 20200,00340,00370,00340,00350,00354.209.169
19 jul. 20200,00310,00350,00310,00340,00342.071.268
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...