ICP-EUR - Internet Computer EUR
CCC - CoinMarketCap. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2023 | 4,4910 | 4,4910 | 4,4468 | 4,4691 | 4,4691 | 14.509.239 |
| 02 jun 2023 | 4,3779 | 4,3935 | 4,2675 | 4,3391 | 4,3391 | 16.418.515 |
| 01 jun 2023 | 4,5062 | 4,5098 | 4,3568 | 4,3778 | 4,3778 | 24.075.955 |
| 31 may 2023 | 4,5562 | 4,6254 | 4,4915 | 4,5062 | 4,5062 | 20.216.597 |
| 30 may 2023 | 4,6677 | 4,6806 | 4,5234 | 4,5558 | 4,5558 | 17.749.120 |
| 29 may 2023 | 4,5796 | 4,7082 | 4,5465 | 4,6693 | 4,6693 | 19.076.890 |
| 28 may 2023 | 4,5024 | 4,6261 | 4,4835 | 4,5799 | 4,5799 | 17.375.781 |
| 27 may 2023 | 4,4958 | 4,5961 | 4,4241 | 4,5020 | 4,5020 | 16.963.210 |
| 26 may 2023 | 4,4868 | 4,5480 | 4,4030 | 4,4956 | 4,4956 | 14.775.768 |
| 25 may 2023 | 4,6815 | 4,6820 | 4,4376 | 4,4872 | 4,4872 | 18.584.289 |
| 24 may 2023 | 4,6983 | 4,8124 | 4,6622 | 4,6808 | 4,6808 | 13.641.862 |
| 23 may 2023 | 4,6709 | 4,7530 | 4,6084 | 4,6980 | 4,6980 | 15.466.276 |
| 22 may 2023 | 4,8323 | 4,8352 | 4,6362 | 4,6702 | 4,6702 | 13.545.040 |
| 21 may 2023 | 4,9116 | 4,9129 | 4,7952 | 4,8323 | 4,8323 | 10.244.756 |
| 20 may 2023 | 4,8939 | 4,9655 | 4,8535 | 4,9112 | 4,9112 | 14.382.385 |
| 19 may 2023 | 4,9598 | 4,9964 | 4,7827 | 4,8957 | 4,8957 | 16.475.434 |
| 18 may 2023 | 4,8141 | 4,9851 | 4,7404 | 4,9598 | 4,9598 | 17.369.573 |
| 17 may 2023 | 4,8274 | 4,8664 | 4,7606 | 4,8148 | 4,8148 | 16.500.169 |
| 16 may 2023 | 4,7829 | 4,9492 | 4,7256 | 4,8282 | 4,8282 | 20.925.881 |
| 15 may 2023 | 4,7081 | 4,8362 | 4,6519 | 4,7826 | 4,7826 | 17.666.650 |
| 14 may 2023 | 4,7789 | 4,7807 | 4,6657 | 4,7075 | 4,7075 | 15.895.638 |
| 13 may 2023 | 4,5941 | 4,7821 | 4,5335 | 4,7787 | 4,7787 | 25.101.071 |
| 12 may 2023 | 4,8274 | 4,8274 | 4,5140 | 4,5935 | 4,5935 | 35.414.158 |
| 11 may 2023 | 4,8227 | 4,9710 | 4,6525 | 4,8292 | 4,8292 | 37.036.310 |
| 10 may 2023 | 4,8561 | 4,8696 | 4,7027 | 4,8223 | 4,8223 | 23.176.048 |
| 09 may 2023 | 5,0365 | 5,1130 | 4,7129 | 4,8562 | 4,8562 | 42.664.135 |
| 08 may 2023 | 4,9938 | 5,0922 | 5,0316 | 5,0378 | 5,0378 | 20.121.134 |
| 07 may 2023 | 5,3049 | 5,3289 | 4,9505 | 4,9935 | 4,9935 | 33.964.181 |
| 06 may 2023 | 5,3582 | 5,4891 | 5,3009 | 5,3052 | 5,3052 | 35.469.143 |
| 05 may 2023 | 5,3565 | 5,5832 | 5,2397 | 5,3566 | 5,3566 | 42.203.593 |
| 04 may 2023 | 5,2093 | 5,3640 | 5,0493 | 5,3552 | 5,3552 | 39.422.065 |
| 03 may 2023 | 5,2581 | 5,2996 | 5,1382 | 5,2114 | 5,2114 | 36.884.480 |
| 02 may 2023 | 5,8392 | 5,8831 | 5,1474 | 5,2572 | 5,2572 | 72.610.746 |
| 01 may 2023 | 5,8442 | 5,9844 | 5,6109 | 5,8419 | 5,8419 | 61.711.052 |
| 30 abr 2023 | 5,4361 | 6,1020 | 5,4184 | 5,8446 | 5,8446 | 101.693.602 |
| 29 abr 2023 | 5,2062 | 5,5924 | 5,1560 | 5,4364 | 5,4364 | 76.961.124 |
| 28 abr 2023 | 4,8088 | 5,2369 | 4,7960 | 5,2063 | 5,2063 | 38.634.227 |
| 27 abr 2023 | 4,9985 | 5,1688 | 4,6135 | 4,8083 | 4,8083 | 44.139.099 |
| 26 abr 2023 | 4,8627 | 5,0381 | 4,6996 | 4,9977 | 4,9977 | 28.923.763 |
| 25 abr 2023 | 4,9326 | 5,0688 | 4,7939 | 4,8633 | 4,8633 | 22.979.171 |
| 24 abr 2023 | 5,0610 | 5,0610 | 4,7439 | 4,9341 | 4,9341 | 24.332.002 |
| 23 abr 2023 | 4,9900 | 5,0653 | 4,8722 | 5,0604 | 5,0604 | 24.152.330 |
| 22 abr 2023 | 5,3599 | 5,4020 | 4,9210 | 4,9895 | 4,9895 | 46.485.038 |
| 21 abr 2023 | 5,5871 | 5,8050 | 5,3270 | 5,3602 | 5,3602 | 52.021.864 |
| 20 abr 2023 | 6,2046 | 6,5504 | 5,5137 | 5,5880 | 5,5880 | 111.308.774 |
| 19 abr 2023 | 5,7184 | 6,3811 | 5,6264 | 6,2056 | 6,2056 | 108.429.190 |
| 18 abr 2023 | 5,5340 | 5,7428 | 5,3411 | 5,7181 | 5,7181 | 64.395.572 |
| 17 abr 2023 | 5,3065 | 5,5607 | 5,2016 | 5,5338 | 5,5338 | 51.656.025 |
| 16 abr 2023 | 4,9613 | 5,3506 | 4,8632 | 5,3070 | 5,3070 | 45.992.579 |
| 15 abr 2023 | 4,9536 | 5,1109 | 4,8736 | 4,9613 | 4,9613 | 41.235.966 |
| 14 abr 2023 | 4,9143 | 4,9770 | 4,8047 | 4,9542 | 4,9542 | 31.388.869 |
| 13 abr 2023 | 4,8879 | 4,9680 | 4,7064 | 4,8355 | 4,8355 | 42.283.508 |
| 12 abr 2023 | 4,7732 | 4,8914 | 4,7184 | 4,8883 | 4,8883 | 33.071.951 |
| 11 abr 2023 | 4,6026 | 4,8229 | 4,5794 | 4,7721 | 4,7721 | 30.625.707 |
| 10 abr 2023 | 4,4704 | 4,6583 | 4,4173 | 4,6025 | 4,6025 | 20.280.403 |
| 09 abr 2023 | 4,5402 | 4,5708 | 4,4271 | 4,4705 | 4,4705 | 16.797.397 |
| 08 abr 2023 | 4,4751 | 4,6527 | 4,4123 | 4,5406 | 4,5406 | 28.124.688 |
| 07 abr 2023 | 4,6026 | 4,6026 | 4,4535 | 4,4755 | 4,4755 | 24.306.934 |
| 06 abr 2023 | 4,5570 | 4,6861 | 4,5334 | 4,6020 | 4,6020 | 29.956.146 |
| 05 abr 2023 | 4,5196 | 4,6179 | 4,5080 | 4,5569 | 4,5569 | 26.231.640 |
| 04 abr 2023 | 4,6967 | 4,6846 | 4,4175 | 4,5198 | 4,5198 | 36.268.372 |
| 03 abr 2023 | 4,8248 | 4,8689 | 4,5952 | 4,6967 | 4,6967 | 26.814.915 |
| 02 abr 2023 | 4,7813 | 4,8627 | 4,6957 | 4,7928 | 4,7928 | 22.369.646 |
| 01 abr 2023 | 4,6025 | 4,8730 | 4,5851 | 4,7814 | 4,7814 | 29.910.039 |
| 31 mar 2023 | 4,7485 | 4,7911 | 4,5183 | 4,6007 | 4,6007 | 28.697.696 |
| 30 mar 2023 | 4,4629 | 4,7811 | 4,4617 | 4,7489 | 4,7489 | 31.848.801 |
| 29 mar 2023 | 4,4089 | 4,4827 | 4,3298 | 4,4629 | 4,4629 | 20.394.459 |
| 28 mar 2023 | 4,6344 | 4,6391 | 4,3243 | 4,4099 | 4,4099 | 27.236.927 |
| 27 mar 2023 | 4,5438 | 4,6605 | 4,5255 | 4,6349 | 4,6349 | 17.270.294 |
| 26 mar 2023 | 4,5965 | 4,6313 | 4,4518 | 4,5438 | 4,5438 | 19.711.616 |
| 25 mar 2023 | 4,8058 | 4,8450 | 4,5259 | 4,5970 | 4,5970 | 29.146.994 |
| 24 mar 2023 | 4,6877 | 4,8277 | 4,5957 | 4,8062 | 4,8062 | 26.771.761 |
| 23 mar 2023 | 4,8986 | 4,9176 | 4,4869 | 4,6878 | 4,6878 | 48.802.742 |
| 22 mar 2023 | 4,7715 | 4,9042 | 4,6839 | 4,8995 | 4,8995 | 36.483.869 |
| 21 mar 2023 | 5,0817 | 5,1829 | 4,7297 | 4,7718 | 4,7718 | 46.010.587 |
| 20 mar 2023 | 4,9482 | 5,2552 | 4,9481 | 5,0828 | 5,0828 | 35.126.099 |
| 19 mar 2023 | 5,2544 | 5,3469 | 4,9254 | 4,9475 | 4,9475 | 44.996.482 |
| 18 mar 2023 | 4,8842 | 5,2621 | 4,8367 | 5,2543 | 5,2543 | 45.556.350 |
| 17 mar 2023 | 4,8977 | 4,9580 | 4,7903 | 4,8851 | 4,8851 | 37.385.346 |
| 16 mar 2023 | 5,1660 | 5,2954 | 4,7330 | 4,8969 | 4,8969 | 59.491.163 |
| 15 mar 2023 | 5,0089 | 5,3850 | 4,9042 | 5,1647 | 5,1647 | 71.774.568 |
| 14 mar 2023 | 4,9179 | 5,0837 | 4,6826 | 5,0069 | 5,0069 | 66.925.252 |
| 13 mar 2023 | 4,4608 | 4,9309 | 4,3918 | 4,9159 | 4,9159 | 39.008.302 |
| 12 mar 2023 | 4,6257 | 4,7278 | 4,2946 | 4,4608 | 4,4608 | 43.896.889 |
| 11 mar 2023 | 4,5062 | 4,6709 | 4,3157 | 4,6257 | 4,6257 | 48.199.630 |
| 10 mar 2023 | 4,7938 | 4,9599 | 4,4116 | 4,5048 | 4,5048 | 47.617.839 |
| 09 mar 2023 | 4,7938 | 4,9632 | 4,4116 | 4,5048 | 4,5048 | 47.617.839 |
| 08 mar 2023 | 5,0569 | 5,0785 | 4,7467 | 4,7941 | 4,7941 | 36.268.617 |
| 07 mar 2023 | 4,9839 | 5,0693 | 4,8969 | 5,0570 | 5,0570 | 36.623.290 |
| 06 mar 2023 | 5,0323 | 5,1667 | 4,9420 | 4,9833 | 4,9833 | 31.665.084 |
| 05 mar 2023 | 5,0588 | 5,2037 | 4,9942 | 5,0328 | 5,0328 | 24.198.840 |
| 04 mar 2023 | 5,2481 | 5,2729 | 4,9182 | 5,0580 | 5,0580 | 25.233.489 |
| 03 mar 2023 | 5,5899 | 5,5969 | 4,9945 | 5,2479 | 5,2479 | 48.956.664 |
| 02 mar 2023 | 5,7962 | 5,7983 | 5,4638 | 5,5893 | 5,5893 | 33.872.839 |
| 01 mar 2023 | 5,4759 | 5,8232 | 5,4487 | 5,7965 | 5,7965 | 45.507.284 |
| 28 feb 2023 | 5,7786 | 5,7849 | 5,4588 | 5,4758 | 5,4758 | 37.127.400 |
| 27 feb 2023 | 5,9129 | 6,1218 | 5,6643 | 5,7786 | 5,7786 | 48.598.031 |
| 26 feb 2023 | 5,7844 | 5,9811 | 5,7082 | 5,9131 | 5,9131 | 34.291.712 |
| 25 feb 2023 | 5,9414 | 5,9995 | 5,5862 | 5,7851 | 5,7851 | 39.159.104 |
| 24 feb 2023 | 6,3008 | 6,4569 | 5,7992 | 5,9409 | 5,9409 | 56.788.219 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.