Mercados españoles abiertos en 7 hrs 32 min

Gnosis EUR (GNO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
284,00-7,21 (-2,47%)
A partir del 11:25PM UTC. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024292,55292,25282,54284,00284,0015.507.401
01 may 2024309,77312,33284,74294,09294,0914.895.400
30 abr 2024317,25318,55305,15309,77309,7712.927.367
29 abr 2024315,55322,77315,41317,25317,2512.577.145
28 abr 2024306,93315,61302,25315,55315,5513.428.153
27 abr 2024311,72311,74305,40306,93306,9311.362.136
26 abr 2024318,37319,35301,50311,68311,6817.133.773
25 abr 2024362,21362,52317,05318,37318,3720.227.149
24 abr 2024368,32383,53360,79362,21362,2119.489.022
23 abr 2024338,60369,64337,97368,32368,3222.473.215
22 abr 2024334,86341,74333,37338,60338,6017.371.285
21 abr 2024323,97336,27321,26334,86334,8614.194.985
20 abr 2024320,37327,32303,37324,03324,0318.317.852
19 abr 2024304,12321,08302,53320,37320,3715.606.623
18 abr 2024313,80317,16301,21304,12304,1213.739.600
17 abr 2024311,56317,20305,16313,80313,8016.628.602
16 abr 2024315,70324,81310,61311,56311,5615.932.948
15 abr 2024305,70316,43295,87315,73315,7325.205.527
14 abr 2024322,40330,48290,95305,70305,7027.085.628
13 abr 2024344,77352,52319,18322,40322,4016.489.841
12 abr 2024340,10352,89339,80344,77344,7717.426.240
11 abr 2024334,70341,45327,31340,10340,1017.560.787
10 abr 2024348,19350,84333,78334,70334,7019.995.344
09 abr 2024324,64349,74324,43348,06348,0626.243.032
08 abr 2024320,99324,98319,83324,66324,6617.267.161
07 abr 2024317,62323,30316,08320,99320,9916.113.207
06 abr 2024320,95322,25312,56317,62317,6215.646.829
05 abr 2024308,87327,08304,87321,04321,0419.068.429
04 abr 2024301,58310,97297,45308,87308,8716.741.994
03 abr 2024320,08320,71298,31301,58301,5818.384.862
02 abr 2024328,88329,00311,46320,08320,0816.345.316
01 abr 2024321,41332,59320,40328,88328,8813.734.521
31 mar 2024334,17335,78319,76321,43321,4313.178.371
30 mar 2024339,99340,01331,66334,17334,1711.314.113
29 mar 2024331,76343,61329,67339,99339,9912.142.140
28 mar 2024334,10339,39329,00331,76331,7613.818.635
27 mar 2024336,25343,02331,97334,10334,1010.888.983
26 mar 2024324,32340,52323,09336,25336,2512.434.502
25 mar 2024310,60324,92308,46324,32324,3214.366.916
24 mar 2024306,65318,18306,63310,60310,6013.101.592
23 mar 2024317,77324,77303,93306,62306,6216.082.665
22 mar 2024313,77322,46313,88317,77317,7718.702.492
21 mar 2024280,26314,20277,42313,77313,7723.142.131
20 mar 2024304,70306,38278,24280,26280,2623.030.331
19 mar 2024333,59333,84304,17304,70304,7021.492.281
18 mar 2024325,24335,56313,36333,59333,5915.680.163
17 mar 2024352,17355,61323,86325,24325,2413.720.398
16 mar 2024368,65371,95344,17352,17352,1716.676.791
15 mar 2024390,04391,04360,22368,69368,6913.414.516
14 mar 2024395,93400,99388,64390,04390,049.543.682
13 mar 2024403,04403,78382,67395,93395,9313.753.668
12 mar 2024374,63403,53368,29403,04403,0416.087.341
11 mar 2024389,93392,86373,38374,63374,638.887.251
10 mar 2024384,93392,31384,89389,90389,908.736.372
09 mar 2024364,34386,77364,27384,93384,9313.250.538
08 mar 2024362,81367,22354,65364,34364,3417.095.700
07 mar 2024343,64367,44342,53362,81362,8113.596.868
06 mar 2024369,25374,11325,19343,64343,6418.500.371
05 mar 2024368,14371,62365,48369,29369,2914.019.146
04 mar 2024367,02369,24362,56368,14368,1411.970.504
03 mar 2024370,85370,89363,93366,84366,8413.136.885
02 mar 2024359,07371,78359,07370,89370,8913.041.958
01 mar 2024352,93375,03353,82359,04359,0414.902.190
29 feb 2024337,08363,55336,43352,87352,8718.244.447
28 feb 2024328,97339,67327,71337,09337,0911.416.637
27 feb 2024324,59329,82312,14328,97328,978.982.418
26 feb 2024304,51328,22304,39324,63324,6311.379.224
25 feb 2024287,38304,58286,27304,58304,589.763.317
24 feb 2024290,74290,74286,43287,38287,385.849.010
23 feb 2024287,57293,82284,39290,78290,786.495.696
22 feb 2024290,71291,67280,31287,51287,5110.181.225
21 feb 2024281,51291,46277,79290,63290,6312.148.250
20 feb 2024277,15283,03275,87281,66281,668.922.310
19 feb 2024265,92279,63264,80276,92276,929.735.320
18 feb 2024265,41266,44258,66265,92265,926.870.622
17 feb 2024261,02265,48260,46265,46265,468.549.257
16 feb 2024268,40271,08259,84261,02261,0212.233.935
15 feb 2024264,27272,57262,75268,41268,4110.941.705
14 feb 2024253,26264,06253,73264,27264,2717.105.977
13 feb 2024236,43253,92233,43253,75253,7511.887.273
12 feb 2024228,59237,47228,07236,39236,395.695.001
11 feb 2024229,30231,23228,55228,64228,644.222.498
10 feb 2024225,75231,18223,98229,30229,306.145.653
09 feb 2024226,51231,77225,53225,62225,627.653.227
08 feb 2024219,42227,41219,14226,52226,526.968.350
07 feb 2024215,25220,86214,08219,39219,398.134.675
06 feb 2024202,54219,24201,81215,24215,2413.108.247
05 feb 2024200,24203,66199,50202,53202,536.626.177
04 feb 2024198,42200,74198,42200,20200,205.683.777
03 feb 2024197,46197,90197,66198,23198,235.282.028
02 feb 2024198,90198,68194,51197,48197,488.494.211
01 feb 2024213,41217,17197,83198,90198,9011.501.129
31 ene 2024203,09233,05201,73213,34213,3422.203.719
30 ene 2024193,77203,94193,53203,09203,099.833.543
29 ene 2024194,58196,86193,47193,78193,785.448.790
28 ene 2024193,71196,24193,71194,58194,586.746.367
27 ene 2024187,69193,90187,12193,71193,717.029.629
26 ene 2024184,90189,08183,34187,73187,739.450.096
25 ene 2024182,43185,27180,41185,01185,0111.610.579
24 ene 2024187,51189,39178,01182,43182,4310.445.063
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...