Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0553 -0,0035 (-0,33%) Petróleo Brent
112,69 +0,14 (+0,12%) Oro
1.845,10 +3,00 (+0,16%) BTC-EUR
28.296,76 +213,06 (+0,76%)
Terra EUR (LUNA1-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:10PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2022 | 0,000116 | 0,000204 | 0,000112 | 0,000165 | 0,000165 | 1.832.859.136 |
| 21 may 2022 | 0,000117 | 0,000125 | 0,000097 | 0,000115 | 0,000115 | 512.316.015 |
| 20 may 2022 | 0,000128 | 0,000138 | 0,000116 | 0,000116 | 0,000116 | 351.585.542 |
| 19 may 2022 | 0,000140 | 0,000149 | 0,000123 | 0,000127 | 0,000127 | 610.442.480 |
| 18 may 2022 | 0,000177 | 0,000187 | 0,000140 | 0,000141 | 0,000141 | 833.491.854 |
| 17 may 2022 | 0,000188 | 0,000209 | 0,000166 | 0,000177 | 0,000177 | 1.450.651.203 |
| 16 may 2022 | 0,000207 | 0,000268 | 0,000121 | 0,000187 | 0,000187 | 3.180.163.852 |
| 15 may 2022 | 0,000443 | 0,000443 | 0,000192 | 0,000207 | 0,000207 | 3.856.384.920 |
| 14 may 2022 | 0,000110 | 0,000735 | 0,000109 | 0,000441 | 0,000441 | 7.888.134.886 |
| 13 may 2022 | 0,003420 | 0,012327 | 0,000016 | 0,000098 | 0,000098 | 1.825.628.289 |
| 12 may 2022 | 1,019142 | 1,220567 | 0,003262 | 0,003429 | 0,003429 | 18.677.664.124 |
| 11 may 2022 | 16,571589 | 18,196358 | 0,794140 | 1,022621 | 1,022621 | 11.001.327.192 |
| 10 may 2022 | 30,278473 | 37,364742 | 13,430381 | 16,640015 | 16,640015 | 9.927.369.531 |
| 09 may 2022 | 60,885506 | 61,873295 | 30,295231 | 30,295231 | 30,295231 | 5.970.599.876 |
| 08 may 2022 | 64,704483 | 64,722969 | 56,525967 | 60,842850 | 60,842850 | 4.849.972.157 |
| 07 may 2022 | 73,438965 | 73,466187 | 60,519936 | 64,701530 | 64,701530 | 2.895.537.177 |
| 06 may 2022 | 78,324776 | 78,709473 | 73,407097 | 73,438187 | 73,438187 | 2.065.331.702 |
| 05 may 2022 | 81,121712 | 82,656029 | 75,470711 | 78,351799 | 78,351799 | 2.159.861.387 |
| 04 may 2022 | 78,461700 | 82,989197 | 78,191666 | 81,133598 | 81,133598 | 1.828.423.803 |
| 03 may 2022 | 80,216003 | 81,274094 | 77,357040 | 78,470963 | 78,470963 | 1.237.475.217 |
| 02 may 2022 | 78,068062 | 81,009689 | 76,990417 | 80,219162 | 80,219162 | 1.860.938.119 |
| 01 may 2022 | 74,278786 | 78,383377 | 73,307457 | 78,063507 | 78,063507 | 1.697.509.392 |
| 30 abr 2022 | 80,684021 | 81,843712 | 73,024147 | 74,304199 | 74,304199 | 1.623.834.085 |
| 29 abr 2022 | 84,709854 | 85,199844 | 79,807701 | 80,727196 | 80,727196 | 1.746.685.394 |
| 28 abr 2022 | 84,419479 | 87,826904 | 83,310005 | 84,695976 | 84,695976 | 1.900.892.967 |
| 27 abr 2022 | 83,178780 | 85,833931 | 82,504295 | 84,412437 | 84,412437 | 1.678.635.271 |
| 26 abr 2022 | 90,510132 | 90,707054 | 82,088036 | 83,200691 | 83,200691 | 2.376.523.931 |
| 25 abr 2022 | 83,694939 | 90,786400 | 81,499969 | 90,577324 | 90,577324 | 2.638.652.532 |
| 24 abr 2022 | 82,914124 | 85,460808 | 82,267113 | 83,777992 | 83,777992 | 1.162.610.274 |
| 23 abr 2022 | 86,838074 | 87,047699 | 82,693687 | 83,004799 | 83,004799 | 1.159.987.031 |
| 22 abr 2022 | 83,790253 | 89,287193 | 83,716393 | 86,849854 | 86,849854 | 2.356.708.176 |
| 21 abr 2022 | 87,502457 | 91,498711 | 83,365936 | 83,803810 | 83,803810 | 2.143.142.870 |
| 20 abr 2022 | 88,528519 | 89,544518 | 86,743629 | 87,518372 | 87,518372 | 1.980.734.999 |
| 19 abr 2022 | 84,440659 | 88,823151 | 82,171608 | 88,569794 | 88,569794 | 2.297.405.194 |
| 18 abr 2022 | 71,618866 | 84,641968 | 70,369370 | 84,479568 | 84,479568 | 2.903.633.412 |
| 17 abr 2022 | 74,921631 | 76,215019 | 71,480057 | 71,602303 | 71,602303 | 987.817.137 |
| 16 abr 2022 | 74,317307 | 75,604462 | 74,092110 | 74,930717 | 74,930717 | 756.992.320 |
| 15 abr 2022 | 75,457085 | 76,464111 | 73,482803 | 74,317940 | 74,317940 | 1.158.532.360 |
| 14 abr 2022 | 80,519768 | 82,251839 | 73,727272 | 75,445953 | 75,445953 | 1.806.217.006 |
| 13 abr 2022 | 78,061378 | 80,723526 | 76,631416 | 80,442528 | 80,442528 | 1.693.297.395 |
| 12 abr 2022 | 75,792763 | 80,987305 | 74,964661 | 78,050812 | 78,050812 | 2.215.044.962 |
| 11 abr 2022 | 84,813461 | 84,813461 | 74,601227 | 75,749802 | 75,749802 | 3.099.161.960 |
| 10 abr 2022 | 89,537476 | 89,600792 | 85,014534 | 85,057175 | 85,057175 | 1.344.398.046 |
| 09 abr 2022 | 86,939072 | 89,566208 | 85,175827 | 89,566208 | 89,566208 | 1.731.425.153 |
| 08 abr 2022 | 95,333153 | 98,023209 | 86,194542 | 86,949799 | 86,949799 | 2.877.704.664 |
| 07 abr 2022 | 99,013885 | 100,319366 | 92,728477 | 95,314026 | 95,314026 | 2.325.516.053 |
| 06 abr 2022 | 106,487488 | 108,277351 | 97,020409 | 98,984024 | 98,984024 | 3.268.067.900 |
| 05 abr 2022 | 106,075668 | 108,643936 | 104,681091 | 106,468941 | 106,468941 | 2.272.637.934 |
| 04 abr 2022 | 102,309486 | 106,912567 | 99,787567 | 106,066338 | 106,066338 | 2.306.251.993 |
| 03 abr 2022 | 104,245773 | 106,750298 | 101,271461 | 102,363037 | 102,363037 | 1.964.211.241 |
| 02 abr 2022 | 95,779305 | 105,954033 | 95,721916 | 104,291908 | 104,291908 | 2.657.794.435 |
| 01 abr 2022 | 93,057716 | 97,710304 | 89,489700 | 95,737282 | 95,737282 | 1.979.647.558 |
| 31 mar 2022 | 94,970825 | 97,878487 | 92,059196 | 93,026901 | 93,026901 | 1.848.889.916 |
| 30 mar 2022 | 98,258286 | 99,556709 | 93,452797 | 94,985481 | 94,985481 | 2.354.171.401 |
| 29 mar 2022 | 88,500862 | 98,919830 | 88,455559 | 98,266144 | 98,266144 | 3.818.024.553 |
| 28 mar 2022 | 85,738579 | 92,438171 | 84,876923 | 88,549629 | 88,549629 | 2.584.407.875 |
| 27 mar 2022 | 83,193207 | 85,947456 | 81,755898 | 85,736092 | 85,736092 | 923.861.809 |
| 26 mar 2022 | 82,324654 | 83,645210 | 81,129257 | 83,197182 | 83,197182 | 908.736.221 |
| 25 mar 2022 | 85,250847 | 86,045761 | 81,194496 | 82,321892 | 82,321892 | 1.461.552.434 |
| 24 mar 2022 | 86,235748 | 87,084122 | 83,806923 | 85,262474 | 85,262474 | 1.786.159.865 |
| 23 mar 2022 | 84,338074 | 87,729393 | 83,852798 | 86,250496 | 86,250496 | 1.587.682.445 |
| 22 mar 2022 | 87,068108 | 87,537437 | 83,775490 | 84,321304 | 84,321304 | 1.811.863.208 |
| 21 mar 2022 | 81,979790 | 88,550499 | 81,963058 | 87,092674 | 87,092674 | 2.597.503.566 |
| 20 mar 2022 | 83,247375 | 85,337334 | 81,473450 | 81,983864 | 81,983864 | 1.669.527.405 |
| 19 mar 2022 | 80,050613 | 84,398201 | 79,162041 | 83,236549 | 83,236549 | 2.015.837.401 |
| 18 mar 2022 | 78,284966 | 80,105537 | 74,924660 | 80,078888 | 80,078888 | 2.281.577.678 |
| 17 mar 2022 | 80,983612 | 81,645050 | 78,134872 | 78,303719 | 78,303719 | 1.663.234.887 |
| 16 mar 2022 | 80,823776 | 81,947670 | 78,580345 | 81,001434 | 81,001434 | 2.839.212.957 |
| 15 mar 2022 | 86,692139 | 87,185829 | 80,389557 | 80,819328 | 80,819328 | 2.612.517.194 |
| 14 mar 2022 | 80,127670 | 86,679924 | 79,546707 | 86,679924 | 86,679924 | 3.173.199.417 |
| 13 mar 2022 | 78,903976 | 84,683777 | 78,652275 | 80,150146 | 80,150146 | 2.321.240.066 |
| 12 mar 2022 | 80,861191 | 84,617439 | 78,920563 | 78,925934 | 78,925934 | 2.080.560.923 |
| 11 mar 2022 | 92,255379 | 92,255379 | 80,799507 | 80,830872 | 80,830872 | 4.463.191.482 |
| 10 mar 2022 | 89,747894 | 94,345505 | 84,531540 | 92,241402 | 92,241402 | 5.290.268.527 |
| 09 mar 2022 | 78,454262 | 94,306313 | 78,149132 | 89,807281 | 89,807281 | 5.453.660.930 |
| 08 mar 2022 | 71,732117 | 79,412682 | 71,455605 | 78,454903 | 78,454903 | 2.996.399.530 |
| 07 mar 2022 | 72,783180 | 76,820473 | 69,780190 | 71,728844 | 71,728844 | 2.853.349.816 |
| 06 mar 2022 | 79,999695 | 80,695496 | 72,398567 | 72,758896 | 72,758896 | 2.509.502.484 |
| 05 mar 2022 | 76,244743 | 80,872185 | 73,766449 | 79,991791 | 79,991791 | 2.664.174.641 |
| 04 mar 2022 | 81,670555 | 84,527954 | 76,185829 | 76,185829 | 76,185829 | 3.472.184.703 |
| 03 mar 2022 | 82,955559 | 84,808701 | 78,797577 | 81,614738 | 81,614738 | 2.939.426.687 |
| 02 mar 2022 | 80,442551 | 86,747566 | 79,556923 | 82,889381 | 82,889381 | 4.230.913.725 |
| 01 mar 2022 | 81,296982 | 84,435539 | 77,446060 | 80,428093 | 80,428093 | 4.188.119.462 |
| 28 feb 2022 | 64,932480 | 82,370384 | 63,206917 | 81,269554 | 81,269554 | 4.465.429.807 |
| 27 feb 2022 | 69,248085 | 69,910019 | 63,972675 | 64,972855 | 64,972855 | 2.780.586.159 |
| 26 feb 2022 | 64,894585 | 70,534546 | 64,239105 | 69,268524 | 69,268524 | 2.802.664.143 |
| 25 feb 2022 | 58,414948 | 65,010468 | 57,326511 | 64,904022 | 64,904022 | 3.688.368.665 |
| 24 feb 2022 | 52,739330 | 58,484020 | 44,895004 | 58,431461 | 58,431461 | 5.493.220.534 |
| 23 feb 2022 | 48,349716 | 56,550774 | 48,289764 | 52,761597 | 52,761597 | 2.744.671.348 |
| 22 feb 2022 | 44,350857 | 48,727318 | 43,019321 | 48,359093 | 48,359093 | 2.040.998.006 |
| 21 feb 2022 | 43,607868 | 47,251839 | 43,239010 | 44,368237 | 44,368237 | 1.779.079.832 |
| 20 feb 2022 | 44,554241 | 44,744843 | 41,931793 | 43,619560 | 43,619560 | 965.670.236 |
| 19 feb 2022 | 44,781071 | 46,653851 | 44,266556 | 44,543568 | 44,543568 | 778.775.186 |
| 18 feb 2022 | 44,234085 | 45,546951 | 43,403843 | 44,803226 | 44,803226 | 1.116.033.239 |
| 17 feb 2022 | 49,262634 | 50,045116 | 44,197788 | 44,224361 | 44,224361 | 1.025.714.909 |
| 16 feb 2022 | 50,029907 | 51,144402 | 48,546951 | 49,288506 | 49,288506 | 846.919.392 |
| 15 feb 2022 | 47,634438 | 50,170963 | 47,584740 | 50,026630 | 50,026630 | 982.825.817 |
| 14 feb 2022 | 45,544056 | 48,187798 | 45,391193 | 47,628834 | 47,628834 | 1.050.790.254 |
| 13 feb 2022 | 45,821220 | 47,291962 | 45,020790 | 45,576275 | 45,576275 | 773.934.202 |
| 12 feb 2022 | 44,393604 | 47,194199 | 43,679695 | 45,816143 | 45,816143 | 1.094.548.842 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
