Mercados españoles cerrados en 6 hrs 21 min

Gnosis EUR (GNO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
36,70+0,17 (+0,46%)
A partir del 10:09AM GMT. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct. 202036,5441,2633,6736,7036,702.160.860
26 oct. 202045,6946,0334,8439,3939,391.361.454
24 oct. 202046,1446,3645,1245,6945,69535.254
23 oct. 202045,2847,4245,0546,1446,14762.854
22 oct. 202050,5050,5043,0245,2845,28668.391
21 oct. 202051,2453,1950,5150,5150,51727.708
20 oct. 202041,8751,3241,8351,2751,271.567.960
19 oct. 202039,2042,2239,1841,9141,91760.993
18 oct. 202036,8139,5832,0139,2239,22915.917
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. 202038,8938,9137,6637,9437,94568.950
13 oct. 202039,6640,0338,5438,9038,90590.080
12 oct. 202035,7439,7535,6339,6639,66777.220
11 oct. 202035,7036,2335,2335,7535,75489.300
10 oct. 202034,5335,7634,3935,7035,70530.027
09 oct. 202034,8935,2834,2134,5334,53519.123
08 oct. 202033,6034,7933,5534,6734,67119.347
07 oct. 202034,2634,2633,2133,6033,60143.985
06 oct. 202034,8034,8533,9134,2434,24101.354
05 oct. 202036,3136,4334,6934,8034,80140.316
04 oct. 202034,7436,3234,2336,3036,30204.450
03 oct. 202034,1934,8833,7734,7434,7494.405
02 oct. 202034,2334,8034,0234,1934,1999.246
01 oct. 2020------
30 sept. 202037,0337,3235,5236,0036,00119.762
29 sept. 202037,5237,7736,3637,0237,02191.303
28 sept. 202038,9139,3037,4637,5237,52141.448
27 sept. 202040,1040,4338,9338,9238,92132.932
26 sept. 202041,6642,4339,3140,1040,10195.750
25 sept. 202037,2742,1837,2241,6641,66267.802
24 sept. 202035,7937,7034,3237,2737,27293.912
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. 202045,6746,0340,9440,9840,98234.790
19 sept. 202047,6447,6445,2245,6745,67126.916
18 sept. 202046,8047,7346,2547,6347,63100.212
17 sept. 202048,9449,1846,4046,8346,83159.615
16 sept. 202046,6251,7446,5848,9448,94310.293
15 sept. 202046,3747,6444,9646,6146,61234.138
14 sept. 202050,4154,2846,3046,4046,40749.727
13 sept. 202047,9551,0447,5650,3850,38250.804
12 sept. 202051,9351,9847,2847,9947,99264.545
11 sept. 202054,2554,9551,2351,9351,93400.006
10 sept. 202057,1559,5954,1354,2554,25582.664
09 sept. 202050,5457,8649,7357,1557,15705.667
08 sept. 202045,3454,6745,2150,5650,56831.774
07 sept. 202038,9445,6038,0945,3445,34662.752
06 sept. 202040,3640,5637,4038,9338,93290.093
05 sept. 202040,1141,8639,2340,3640,36322.018
04 sept. 202043,3446,9139,0040,1140,11571.816
03 sept. 202044,8751,7341,2643,3543,35915.594
02 sept. 202053,7054,9742,3444,8544,851.032.337
01 sept. 202051,4054,2146,3253,6853,68997.664
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. 202031,2733,9831,2233,4133,41303.100
26 ago. 202033,1333,5531,1031,2831,28285.651
25 ago. 202034,3034,3033,1133,1433,14222.807
24 ago. 202036,8336,8534,1734,3134,31343.356
23 ago. 202036,1537,1736,0636,8436,84235.428
22 ago. 202036,7036,9935,8236,1536,15218.417
21 ago. 202037,0037,3135,8536,7136,71233.855
20 ago. 202038,9439,9436,8437,0037,00372.886
19 ago. 202035,5839,0635,5838,9538,95430.576
18 ago. 202036,4436,5234,9435,5835,58415.514
17 ago. 202038,6038,9135,6536,4436,44397.442
16 ago. 202041,6241,6938,5438,5938,59385.456
15 ago. 202039,2042,5538,7441,6241,621.059.613
14 ago. 202043,3945,3839,0439,1939,19604.890
13 ago. 202033,9946,2733,9843,4543,451.263.675
12 ago. 202027,0634,4726,9534,0034,00752.422
11 ago. 202025,6327,1125,2627,0627,06271.153
10 ago. 202027,0927,1325,2725,6225,62233.985
09 ago. 202027,5827,9826,8827,1227,12258.012
08 ago. 202026,7327,6126,6127,6127,61295.180
07 ago. 202026,0726,7425,7826,7426,74183.909
06 ago. 202026,4226,6625,6226,0626,06211.645
05 ago. 202026,5727,1026,2726,4226,42230.659
04 ago. 202026,0826,6025,9726,5926,59234.661
03 ago. 2020------
02 ago. 202025,5026,3825,4425,9225,92206.329
01 ago. 202026,6827,5624,6425,5125,51315.825
31 jul. 202026,1526,9825,9326,7126,71247.549
30 jul. 202025,5826,1525,3826,1526,15225.659
29 jul. 202025,8025,7824,8025,6125,61290.768
28 jul. 202025,1226,2825,0225,7925,79302.421
27 jul. 202025,2926,7524,8425,1725,17206.006
26 jul. 202026,4026,8924,9825,3825,38270.961
25 jul. 202028,6528,6526,1226,3926,39341.142
24 jul. 202027,4528,9627,3528,6528,65210.667
23 jul. 202027,8027,9426,8927,4527,45236.598
22 jul. 202027,4927,8426,9627,3627,36200.176
21 jul. 202026,2227,9126,0127,4327,43227.878
20 jul. 202025,9926,7025,7926,0826,08121.388
19 jul. 202027,5527,8025,7826,0326,03285.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...