Mercados españoles cerrados en 13 mins

Gnosis EUR (GNO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
41,82-3,82 (-8,36%)
A partir del 4:16PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 202045,6446,0341,4541,8241,82223.116
20 sept. 202047,6447,6445,2245,6745,67126.916
19 sept. 202046,8047,7346,2547,6347,63100.212
18 sept. 202048,9449,1846,4046,8346,83159.615
17 sept. 202046,6251,7446,5848,9448,94310.293
16 sept. 202046,3747,6444,9646,6146,61234.138
15 sept. 202050,4154,2846,3046,4046,40749.727
14 sept. 202047,9551,0447,5650,3850,38250.804
13 sept. 202051,9351,9847,2847,9947,99264.545
12 sept. 202054,2554,9551,2351,9351,93400.006
11 sept. 202057,1559,5954,1354,2554,25582.664
10 sept. 202050,5457,8649,7357,1557,15705.667
09 sept. 202045,3454,6745,2150,5650,56831.774
08 sept. 202038,9445,6038,0945,3445,34662.752
07 sept. 202040,3640,5637,4038,9338,93290.093
06 sept. 202040,1141,8639,2340,3640,36322.018
05 sept. 202043,3446,9139,0040,1140,11571.816
04 sept. 202044,8751,7341,2643,3543,35915.594
03 sept. 202053,7054,9742,3444,8544,851.032.337
02 sept. 202051,4054,2146,3253,6853,68997.664
01 sept. 202036,9659,8736,8951,4751,473.210.766
31 ago. 202037,1337,1935,2736,9936,99409.478
30 ago. 202034,8439,9634,8037,0737,07536.429
29 ago. 202033,4135,2032,9034,8634,86319.218
28 ago. 202031,2733,9831,2233,4133,41303.100
27 ago. 202033,1333,5531,1031,2831,28285.651
26 ago. 202034,3034,3033,1133,1433,14222.807
25 ago. 202036,8336,8534,1734,3134,31343.356
24 ago. 202036,1537,1736,0636,8436,84235.428
23 ago. 202036,7036,9935,8236,1536,15218.417
22 ago. 202037,0037,3135,8536,7136,71233.855
21 ago. 202038,9439,9436,8437,0037,00372.886
20 ago. 202035,5839,0635,5838,9538,95430.576
19 ago. 202036,4436,5234,9435,5835,58415.514
18 ago. 202038,6038,9135,6536,4436,44397.442
17 ago. 202041,6241,6938,5438,5938,59385.456
16 ago. 202039,2042,5538,7441,6241,621.059.613
15 ago. 202043,3945,3839,0439,1939,19604.890
14 ago. 202033,9946,2733,9843,4543,451.263.675
13 ago. 202027,0634,4726,9534,0034,00752.422
12 ago. 202025,6327,1125,2627,0627,06271.153
11 ago. 202027,0927,1325,2725,6225,62233.985
10 ago. 202027,5827,9826,8827,1227,12258.012
09 ago. 202026,7327,6126,6127,6127,61295.180
08 ago. 202026,0726,7425,7826,7426,74183.909
07 ago. 202026,4226,6625,6226,0626,06211.645
06 ago. 202026,5727,1026,2726,4226,42230.659
05 ago. 202026,0826,6025,9726,5926,59234.661
04 ago. 2020------
03 ago. 202025,5026,3825,4425,9225,92206.329
02 ago. 202026,6827,5624,6425,5125,51315.825
01 ago. 202026,1526,9825,9326,7126,71247.549
31 jul. 202025,5826,1525,3826,1526,15225.659
30 jul. 202025,8025,7824,8025,6125,61290.768
29 jul. 202025,1226,2825,0225,7925,79302.421
28 jul. 202025,2926,7524,8425,1725,17206.006
27 jul. 202026,4026,8924,9825,3825,38270.961
26 jul. 202028,6528,6526,1226,3926,39341.142
25 jul. 202027,4528,9627,3528,6528,65210.667
24 jul. 202027,8027,9426,8927,4527,45236.598
23 jul. 202027,4927,8426,9627,3627,36200.176
22 jul. 202026,2227,9126,0127,4327,43227.878
21 jul. 202025,9926,7025,7926,0826,08121.388
20 jul. 202027,5527,8025,7826,0326,03285.700
19 jul. 202025,1027,6024,5527,5527,55468.465
18 jul. 202023,2125,1322,9225,0625,06180.114
17 jul. 202022,8923,4022,8623,2323,23129.295
16 jul. 202023,6223,7222,7822,9822,98117.662
15 jul. 202024,1224,3823,4723,6323,63107.188
14 jul. 202023,8924,4323,7524,1124,11146.437
13 jul. 202024,0924,3523,7223,9523,95154.887
12 jul. 202024,2724,6023,5924,0924,09129.479
11 jul. 202023,6724,2623,3824,2424,24172.850
10 jul. 202022,7023,8822,7023,6323,63189.891
09 jul. 202023,6724,0022,4922,8322,83212.600
08 jul. 202022,9623,9522,8223,6723,67209.535
07 jul. 202022,7023,0722,3423,0723,07143.706
06 jul. 202022,1822,7922,1222,6722,67160.140
05 jul. 202022,5822,7021,9122,1822,18121.586
04 jul. 202023,2423,4721,8922,6622,66243.779
03 jul. 202023,5323,7323,1723,2723,27175.881
02 jul. 202023,8223,8222,5523,4723,47242.953
01 jul. 202021,7023,9121,1623,8823,88421.166
30 jun. 202021,1821,8421,0021,5421,5454.710
29 jun. 202020,9321,4620,7721,3721,37107.382
28 jun. 202020,9021,4520,2120,9320,93106.921
27 jun. 202022,4622,7920,0620,9020,90243.105
26 jun. 202023,9124,0722,3822,4222,42132.432
25 jun. 202024,2924,4023,7923,9723,9783.766
24 jun. 202025,3225,5724,2624,2824,28164.736
23 jun. 202025,5725,9524,3625,2525,25231.909
22 jun. 202025,3426,0524,8925,6225,62206.782
21 jun. 202025,7126,1125,2025,3525,35110.395
20 jun. 202026,9827,3025,6125,7525,7573.579
19 jun. 202025,6427,0925,6426,9826,98191.118
18 jun. 202024,9625,7724,2625,6425,6491.835
17 jun. 202025,0625,1524,2924,9824,9871.833
16 jun. 202024,2725,4224,0824,9924,99129.547
15 jun. 202025,0925,1923,6824,3224,32134.931
14 jun. 202026,8127,1225,0825,1325,1383.877
*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