Mercados españoles cerrados

InternetComputer EUR (ICP1-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
38,14-0,83 (-2,14%)
A partir del 12:57PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 oct 202139,0739,0738,1238,1438,14154.769.776
23 oct 2021------
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
21 ago 202158,0359,3654,9355,2255,22322.817.262
20 ago 202157,4560,6656,2758,0358,03500.618.984
19 ago 202149,9359,0149,6757,4357,43787.693.403
18 ago 202147,8452,5146,6850,1350,13436.532.062
17 ago 202151,8654,5346,7847,8347,83461.112.772
16 ago 202153,7957,4551,3052,0252,02508.964.624
15 ago 202154,4555,0449,7053,8353,83386.564.656
14 ago 202157,8257,8252,7854,5054,50425.494.926
13 ago 202154,6958,5553,3557,7357,73493.851.048
12 ago 202157,3461,2851,3854,5054,50731.724.436
11 ago 202161,1265,2955,9957,4057,40910.812.366
10 ago 202154,8165,0252,3861,0561,051.102.210.183
09 ago 202146,9858,4444,9254,9454,94975.846.342
08 ago 202152,4652,8045,3447,0247,02599.945.577
07 ago 202141,0256,0640,7852,5752,571.221.720.413
06 ago 202135,5844,2334,2841,0141,01598.212.560
05 ago 202133,2236,0932,2935,4935,49178.855.737
04 ago 202132,4934,1431,9433,2133,21145.452.702
03 ago 202133,8634,2131,6732,4032,40178.583.866
02 ago 202134,4834,9733,6133,8633,86160.742.176
01 ago 202135,2637,4034,2434,4834,48214.714.829
31 jul 202135,5436,9534,0835,1635,16201.304.197
30 jul 202134,7035,9432,2835,5235,52200.273.343
29 jul 202134,4135,1533,1334,6534,65170.079.564
28 jul 202134,7437,0933,4134,3434,34277.608.614
27 jul 202134,4235,2631,8734,6334,63348.320.101
26 jul 202136,2240,8434,3234,4334,43452.911.162
25 jul 202136,9738,9234,3836,1736,17470.806.399
24 jul 202129,4238,8128,8336,9236,92521.494.733
23 jul 202128,6729,7526,9829,4429,44151.516.918
22 jul 202128,3330,0727,3428,7328,73250.718.636
21 jul 202124,2229,6823,5828,1928,19209.989.602
20 jul 202126,2226,7223,0024,2424,24135.682.580
19 jul 202127,4127,6125,3326,1926,1988.422.060
18 jul 202127,3529,4827,0327,4127,4196.741.538
17 jul 202127,4128,3826,4027,3327,33109.168.035
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...