Mercados españoles abiertos en 44 mins

Gnosis EUR (GNO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
53,32+0,08 (+0,16%)
A partir del 7:14AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 202053,2453,7752,4353,3253,32339.281
29 nov. 202048,4852,3947,8752,3952,39287.979
28 nov. 202048,9749,5445,2048,4748,471.027.127
27 nov. 202049,2550,8748,5048,9748,97108.698
26 nov. 202056,2156,7246,8349,2449,24440.417
25 nov. 202058,7960,7655,2956,1956,19624.218
24 nov. 202055,8659,3252,8358,7958,791.463.182
23 nov. 202057,1963,0855,3355,8655,861.708.074
22 nov. 202055,1358,0752,4657,1957,19316.151
21 nov. 202050,4155,1350,4155,1355,13264.078
20 nov. 202047,0450,7646,9850,4150,41364.512
19 nov. 202048,2458,1546,0447,0447,0468.548
18 nov. 202048,7249,6046,7748,2448,2483.768
17 nov. 202048,0749,7047,3648,7348,73361.060
16 nov. 202048,2848,8446,0046,4846,4892.923
15 nov. 202046,6150,4146,4748,2848,2847.608
14 nov. 202048,3648,3846,0246,6146,6180.387
13 nov. 202048,0348,5747,4448,3548,35136.955
12 nov. 202049,2349,3847,8648,0348,03103.604
11 nov. 202048,5450,0548,5449,2349,23227.175
10 nov. 202048,8949,6747,3948,5548,55111.104
09 nov. 202048,8449,8748,1148,8948,89195.033
08 nov. 202047,5149,2547,1648,8448,8491.301
07 nov. 202049,5651,9445,4247,4947,49350.443
06 nov. 202047,8651,7447,2649,5549,55624.567
05 nov. 202043,4748,1341,4847,8247,82194.810
04 nov. 202038,8945,9033,4743,4643,46479.811
03 nov. 202037,6544,6235,4739,0339,03622.213
02 nov. 202039,4242,3734,8637,6537,65539.119
01 nov. 202035,2142,6234,2239,4239,42414.338
31 oct. 202041,8442,0234,7935,2135,21281.752
30 oct. 202037,2141,8534,8941,8441,84342.446
29 oct. 202034,6539,2333,8737,2137,211.068.102
28 oct. 202037,6838,0333,4734,6534,65730.704
27 oct. 202039,3841,3033,6637,6837,681.038.173
26 oct. 202045,6946,0334,8439,3939,391.361.454
24 oct. 202046,1446,3645,1245,6945,69535.253
23 oct. 202045,2847,4245,0546,1446,14762.853
22 oct. 202050,5050,5043,0245,2845,28668.391
21 oct. 202051,2453,1950,5150,5150,51727.708
20 oct. 202041,8751,3241,8351,2751,271.567.959
19 oct. 202039,2042,2239,1841,9141,91760.992
18 oct. 202036,8139,5832,0139,2239,22915.916
17 oct. 202035,8536,7635,7536,7636,76438.698
16 oct. 202037,1737,2935,7835,9135,91483.142
15 oct. 202038,1238,3437,1737,1937,19457.794
14 oct. 202038,8938,9137,6637,9437,94568.949
13 oct. 202039,6640,0338,5438,9038,90590.080
12 oct. 202035,7439,7535,6339,6639,66777.220
11 oct. 202035,7036,2335,2335,7535,75489.299
10 oct. 202034,5335,7634,3935,7035,70530.026
09 oct. 202034,8935,2834,2134,5334,53519.122
08 oct. 202033,6034,7933,5534,6734,67119.346
07 oct. 202034,2634,2633,2133,6033,60143.984
06 oct. 202034,8034,8533,9134,2434,24101.354
05 oct. 202036,3136,4334,6934,8034,80140.315
04 oct. 202034,7436,3234,2336,3036,30204.449
03 oct. 202034,1934,8833,7734,7434,7494.404
02 oct. 202034,2334,8034,0234,1934,1999.246
01 oct. 202036,0136,2633,7534,2334,23151.389
30 sept. 202037,0337,3235,5236,0036,00119.761
29 sept. 202037,5237,7736,3637,0237,02191.302
28 sept. 202038,9139,3037,4637,5237,52141.447
27 sept. 202040,1040,4338,9338,9238,92132.931
26 sept. 202041,6642,4339,3140,1040,10195.750
25 sept. 202037,2742,1837,2241,6641,66267.802
24 sept. 202035,7937,7034,3237,2737,27293.911
23 sept. 202033,5935,8233,3635,7935,79212.497
22 sept. 202037,2138,6633,6033,6033,60188.646
21 sept. 202040,9841,2837,1937,2137,21286.045
20 sept. 202045,6746,0340,9440,9840,98234.789
19 sept. 202047,6447,6445,2245,6745,67126.915
18 sept. 202046,8047,7346,2547,6347,63100.212
17 sept. 202048,9449,1846,4046,8346,83159.614
16 sept. 202046,6251,7446,5848,9448,94310.292
15 sept. 202046,3747,6444,9646,6146,61234.137
14 sept. 202050,4154,2846,3046,4046,40749.727
13 sept. 202047,9551,0447,5650,3850,38250.803
12 sept. 202051,9351,9847,2847,9947,99264.545
11 sept. 202054,2554,9551,2351,9351,93400.006
10 sept. 202057,1559,5954,1354,2554,25582.663
09 sept. 202050,5457,8649,7357,1557,15705.666
08 sept. 202045,3454,6745,2150,5650,56831.773
07 sept. 202038,9445,6038,0945,3445,34662.751
06 sept. 202040,3640,5637,4038,9338,93290.092
05 sept. 202040,1141,8639,2340,3640,36322.017
04 sept. 202043,3446,9139,0040,1140,11571.815
03 sept. 202044,8751,7341,2643,3543,35915.594
02 sept. 202053,7054,9742,3444,8544,851.032.337
01 sept. 202051,4054,2146,3253,6853,68997.663
31 ago. 202036,9659,8736,8951,4751,473.210.766
30 ago. 202037,1337,1935,2736,9936,99409.478
29 ago. 202034,8439,9634,8037,0737,07536.429
28 ago. 202033,4135,2032,9034,8634,86319.218
27 ago. 202031,2733,9831,2233,4133,41303.099
26 ago. 202033,1333,5531,1031,2831,28285.651
25 ago. 202034,3034,3033,1133,1433,14222.807
24 ago. 202036,8336,8534,1734,3134,31343.355
23 ago. 202036,1537,1736,0636,8436,84235.427
22 ago. 202036,7036,9935,8236,1536,15218.417
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...