Mercados españoles cerrados

InternetComputer EUR (ICP1-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
37,37+1,16 (+3,21%)
A partir del 8:27PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202137,1037,7536,5037,3737,37174.958.336
28 nov 202137,2337,4534,9437,0337,03242.165.883
27 nov 202134,9939,4434,7337,2137,21329.208.657
26 nov 202138,4540,9334,2434,7634,76376.299.213
25 nov 202136,0639,4535,9837,1037,10176.039.845
24 nov 202137,3337,8335,8536,5336,53161.522.242
23 nov 202137,0337,7336,2637,3537,35160.516.275
22 nov 202138,4438,5236,3036,9936,99246.187.595
21 nov 202138,5240,5138,0038,4838,48334.779.094
20 nov 202137,1439,1536,5638,5238,52249.162.444
19 nov 202135,0137,6334,5037,1137,11233.652.891
18 nov 202137,9238,2333,6635,0935,09318.601.020
17 nov 202137,6538,4036,6437,8937,89263.034.523
16 nov 202141,3441,3435,5637,6637,66430.437.449
15 nov 202142,2343,0940,7541,1241,12229.176.624
14 nov 202142,3943,4340,9342,1942,19262.280.450
13 nov 202140,5142,7639,7742,2142,21246.510.948
12 nov 202141,7642,5438,9840,5240,52322.733.562
11 nov 202142,0942,9340,7042,0842,08353.509.225
10 nov 202145,2847,3338,0142,1342,13505.779.573
09 nov 202147,2449,3245,2245,3045,30403.603.657
08 nov 202146,3350,3344,5747,2547,25706.117.432
07 nov 202142,8746,5942,3646,4446,44400.728.854
06 nov 202142,7544,9640,3742,8542,85454.885.085
05 nov 202139,8947,5739,3342,8542,85953.100.721
04 nov 202140,2141,3138,9639,8439,84302.070.744
03 nov 202140,8041,6138,8740,2640,26313.220.366
02 nov 202140,5342,0739,2440,7340,73373.469.850
01 nov 202138,9240,4637,4040,4640,46338.702.653
31 oct 202137,5640,4737,2538,9738,97419.996.612
30 oct 202139,1939,2836,8237,4337,43226.917.922
29 oct 202137,0039,4436,6339,1139,11309.720.412
28 oct 202135,0537,8135,0236,9336,93373.890.232
27 oct 202140,3841,2733,2135,1635,16581.920.377
26 oct 202141,9344,5539,8340,2840,28505.005.069
25 oct 202137,2542,4437,0542,1142,11346.220.047
24 oct 202139,0539,0736,3337,2937,29183.304.090
23 oct 202138,6539,6437,8839,0639,06158.319.764
22 oct 202138,4139,8237,7738,6338,63213.929.198
21 oct 202140,2541,5338,2038,4038,40364.565.676
20 oct 202137,6441,2037,3140,2340,23304.848.188
19 oct 202137,7638,9636,9637,6137,61214.240.932
18 oct 202138,0338,4336,3537,7237,72220.273.156
17 oct 202139,5840,3536,2938,0338,03288.524.252
16 oct 202137,1440,8136,9839,5739,57463.021.402
15 oct 202136,9638,1635,6837,1237,12377.729.349
14 oct 202137,2039,1336,5236,8936,89320.954.972
13 oct 202137,4438,3534,9937,2537,25301.505.497
12 oct 202139,0239,0235,3637,3937,39330.973.307
11 oct 202138,9040,6337,5439,0539,05275.919.898
10 oct 202142,7842,7938,2038,9838,98293.653.813
09 oct 202142,5144,7142,0042,8342,83262.839.167
08 oct 202144,0545,1542,1742,5942,59385.029.068
07 oct 202145,6747,0243,9644,1244,12377.393.005
06 oct 202146,9649,2343,7245,7145,71402.086.693
05 oct 202142,1449,2541,5846,9446,94604.640.447
04 oct 202143,3443,3440,5042,1242,12221.542.205
03 oct 202142,7544,3741,5943,3143,31213.095.029
02 oct 202144,5645,2442,3342,8742,87236.090.444
01 oct 202138,9745,1938,7544,7144,71310.501.838
30 sept 202138,3539,2837,6038,9838,98195.680.107
29 sept 202135,0139,4134,7838,3638,36243.082.522
28 sept 202136,3537,4934,9135,0435,04163.642.071
27 sept 202137,3539,7636,2836,3236,32235.173.004
26 sept 202139,1139,2333,7737,2637,26311.682.598
25 sept 202139,3640,2137,6339,0539,05173.705.864
24 sept 202143,0943,8436,1239,3339,33347.043.393
23 sept 202142,6944,5041,8143,1143,11241.526.746
22 sept 202138,1044,0237,6542,7642,76267.545.629
21 sept 202140,5642,6736,0538,1738,17309.914.396
20 sept 202148,7548,8639,1540,2540,25399.651.499
19 sept 202149,9550,1247,9648,7548,75163.483.149
18 sept 202148,1252,1247,3449,9649,96261.744.708
17 sept 202149,2649,7946,7748,1648,16211.252.834
16 sept 202151,9452,1048,3549,2749,27259.711.536
15 sept 202148,1952,4748,0952,0352,03305.024.480
14 sept 202146,6449,7146,1548,1548,15269.782.780
13 sept 202150,3650,9642,9646,5946,59367.469.246
12 sept 202149,2152,2947,8650,4150,41346.617.716
11 sept 202148,2152,3447,2349,1649,16415.231.260
10 sept 202151,4453,1846,3648,1248,12505.861.921
09 sept 202150,3054,5349,8951,3351,33644.051.766
08 sept 202151,6053,8347,0751,4951,49724.277.793
07 sept 202166,9467,2046,6451,4951,491.228.669.224
06 sept 202166,7473,1664,8066,8066,80994.999.530
05 sept 202165,9470,1764,2366,7066,701.225.658.502
04 sept 202155,4166,2655,0666,2066,20973.035.693
03 sept 202154,3857,5753,4755,4555,45422.019.690
02 sept 202155,8958,0254,4554,4554,45440.757.383
01 sept 202153,2456,1251,3355,9355,93466.670.147
31 ago 202154,9357,2552,3853,3153,31594.363.240
30 ago 202161,1062,0454,3955,0055,00854.588.924
29 ago 202155,2363,4052,3661,1361,131.024.764.982
28 ago 202153,2158,0652,5455,1355,13690.219.758
27 ago 202148,2253,9346,3853,1753,17548.737.240
26 ago 202152,8553,7047,7448,2048,20489.884.689
25 ago 202150,4454,2047,8552,7152,71471.901.543
24 ago 202155,9556,9349,2050,4550,45403.083.690
23 ago 202155,2857,6954,3055,9355,93315.961.063
22 ago 202155,2457,2553,0255,4155,41248.656.671
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...