Mercados españoles abiertos en 2 hrs 36 min

FunFair EUR (FUN-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,015785-0,000535 (-3,28%)
A partir del 5:23AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20210,0162650,0162630,0157850,0157850,0157852.172.780
20 jun 20210,0161390,0164160,0154180,0162870,0162872.174.319
19 jun 20210,0165630,0166990,0161010,0161410,0161412.117.148
18 jun 20210,0172710,0173610,0162210,0165460,0165462.303.885
17 jun 20210,0168520,0174950,0169130,0172540,0172542.108.114
16 jun 20210,0174000,0175000,0167310,0169030,0169032.359.423
15 jun 20210,0180550,0184580,0172710,0180770,0180773.674.643
14 jun 20210,0174780,0184670,0171930,0177790,0177793.365.456
13 jun 20210,0165090,0178590,0163320,0174770,0174773.294.195
12 jun 20210,0173080,0173400,0163570,0165230,0165232.792.399
11 jun 20210,0184830,0190190,0171440,0172620,0172624.868.695
10 jun 20210,0199440,0204760,0180850,0184480,0184489.446.673
09 jun 20210,0166720,0218550,0161480,0199440,01994426.761.064
08 jun 20210,0169730,0171830,0155190,0166380,0166383.621.859
07 jun 20210,0182930,0194880,0169300,0169490,0169495.581.040
06 jun 20210,0175630,0190830,0175110,0182930,0182935.061.909
05 jun 20210,0182490,0187380,0171450,0175660,0175662.391.080
04 jun 20210,0194000,0194660,0176330,0182930,0182933.270.628
03 jun 20210,0189210,0197650,0187890,0193980,0193983.638.793
02 jun 20210,0176710,0211600,0174720,0189510,01895112.183.899
01 jun 20210,0186060,0189250,0174760,0176690,0176695.373.814
31 may 20210,0183160,0187080,0176030,0186050,0186054.976.481
30 may 20210,0171440,0198700,0166050,0183160,01831610.027.050
29 may 20210,0173140,0179870,0166330,0171450,0171453.193.756
28 may 20210,0185330,0187010,0168790,0173590,0173593.493.657
27 may 20210,0194410,0194840,0182890,0185330,0185332.720.970
26 may 20210,0183350,0196190,0181190,0194170,0194174.619.965
25 may 20210,0182340,0186890,0173110,0183100,0183105.548.104
24 may 20210,0160910,0184500,0158160,0182330,0182335.395.052
23 may 20210,0180810,0186290,0148660,0160910,0160918.926.033
22 may 20210,0187040,0190380,0178370,0180820,0180825.274.781
21 may 20210,0210240,0215910,0176070,0186650,0186657.082.916
20 may 20210,0195580,0220410,0187580,0209860,02098610.897.271
19 may 20210,0250960,0254310,0180930,0196530,01965317.140.024
18 may 20210,0250320,0260130,0245950,0251460,0251466.066.150
17 may 20210,0260280,0261730,0242650,0250100,0250108.317.911
16 may 20210,0266370,0282260,0251880,0260180,0260187.522.869
15 may 20210,0281610,0284740,0265910,0266590,0266595.962.260
14 may 20210,0277420,0295130,0276660,0281610,0281617.096.987
13 may 20210,0287720,0294980,0270440,0277570,02775712.144.297
12 may 20210,0327560,0332180,0287600,0287600,02876010.951.502
11 may 20210,0320360,0331080,0312520,0327480,03274813.220.541
10 may 20210,0350180,0361600,0313970,0320350,03203516.848.041
09 may 20210,0363250,0380740,0347190,0350750,03507525.594.561
08 may 20210,0385610,0398700,0360280,0363530,03635328.865.223
07 may 20210,0368340,0448280,0350310,0385500,038550106.798.226
06 may 20210,0336430,0404750,0334340,0368760,03687675.165.532
05 may 20210,0321340,0369110,0316770,0336390,03363937.708.393
04 may 20210,0356880,0359820,0316660,0321890,03218927.918.561
03 may 20210,0312820,0426380,0312820,0357530,035753100.588.424
02 may 20210,0330600,0331420,0310840,0312360,03123616.062.172
01 may 20210,0327270,0370140,0318830,0330360,03303650.009.659
30 abr 20210,0262430,0352340,0261760,0327030,03270357.031.742
29 abr 20210,0268940,0279430,0255540,0262510,0262519.821.701
28 abr 20210,0280420,0286260,0262870,0268920,0268926.424.779
27 abr 20210,0269720,0282130,0267190,0280440,0280448.857.909
26 abr 20210,0235680,0275400,0234930,0270540,02705412.599.417
25 abr 20210,0236870,0257790,0230050,0235520,0235526.587.318
24 abr 20210,0249140,0253260,0235190,0236580,0236585.526.887
23 abr 20210,0261270,0262840,0226230,0250410,02504111.132.276
22 abr 20210,0282400,0287070,0259540,0261420,0261426.991.744
21 abr 20210,0293840,0299280,0282690,0283960,0283967.067.180
20 abr 20210,0290190,0297620,0271520,0293780,0293788.163.131
19 abr 20210,0315720,0328150,0288890,0290270,0290278.857.415
18 abr 20210,0368250,0368990,0300350,0316050,03160515.662.523
17 abr 20210,0346350,0376620,0346000,0369940,03699422.962.062
16 abr 20210,0370220,0373290,0343800,0346630,03466319.749.735
15 abr 20210,0368440,0390760,0348390,0370800,03708027.156.540
14 abr 20210,0340870,0381410,0331720,0368450,03684530.027.228
13 abr 20210,0350180,0359920,0336780,0340910,03409112.256.958
12 abr 20210,0370410,0372260,0350120,0350490,03504910.066.931
11 abr 20210,0371790,0383660,0358700,0370490,03704915.214.297
10 abr 20210,0412520,0430490,0357300,0372010,03720126.023.954
09 abr 20210,0363250,0444830,0353710,0413050,04130544.280.545
08 abr 20210,0338070,0372930,0337500,0363240,03632420.000.317
07 abr 20210,0395170,0397820,0325240,0338660,03386628.691.709
06 abr 20210,0429970,0457580,0391710,0395080,03950839.502.043
05 abr 20210,0445970,0494420,0410240,0429450,04294599.693.538
04 abr 20210,0369330,0584270,0364150,0448930,044893253.168.045
03 abr 20210,0338330,0407050,0338330,0370780,03707882.627.955
02 abr 20210,0356120,0359050,0337350,0339410,03394127.155.368
01 abr 20210,0334150,0373350,0331020,0356010,03560135.375.191
31 mar 20210,0361010,0361460,0332080,0334330,03343323.247.558
30 mar 20210,0335780,0362200,0333850,0361300,03613024.278.788
29 mar 20210,0311260,0344820,0307210,0337130,03371319.311.100
28 mar 20210,0297740,0316070,0295880,0311370,0311378.162.437
27 mar 20210,0297700,0299420,0286110,0297740,0297744.742.125
26 mar 20210,0288500,0302470,0286060,0297710,0297718.220.499
25 mar 20210,0304100,0308260,0282610,0288530,0288539.109.374
24 mar 20210,0301330,0320500,0294720,0303580,0303589.521.968
23 mar 20210,0313100,0313740,0296620,0301350,0301358.567.389
22 mar 20210,0324010,0347350,0309790,0313090,03130915.187.639
21 mar 20210,0313810,0334680,0301700,0322710,03227114.059.143
20 mar 20210,0300940,0350550,0300330,0312060,03120623.053.179
19 mar 20210,0308160,0309810,0296730,0302220,0302227.172.857
18 mar 20210,0294420,0318430,0294890,0307690,03076910.256.200
17 mar 20210,0302720,0303360,0282060,0294620,02946210.272.623
16 mar 20210,0298560,0355340,0290730,0303450,03034532.014.573
15 mar 20210,0267010,0307370,0254690,0298910,02989123.191.138
14 mar 20210,0274510,0277420,0263840,0267330,0267334.484.906
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...