Mercados españoles cerrados en 7 hrs 33 min

Enzyme EUR (MLN-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
18,74+0,72 (+4,02%)
A partir del 07:56AM UTC. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202418,9919,0718,5618,7418,7420.560.108
01 may 202419,8419,9818,1318,9718,9711.244.641
30 abr 202419,3523,8519,3119,8519,8521.603.842
29 abr 202420,0720,4919,3419,3519,356.674.374
28 abr 202419,8120,1119,1820,0720,074.374.924
27 abr 202420,7320,7819,7519,8119,814.526.245
26 abr 202420,2621,0319,6920,7220,727.662.038
25 abr 202421,2421,6620,0420,2720,276.435.864
24 abr 202422,1722,2821,1421,2421,244.577.323
23 abr 202422,0823,9021,9122,1722,1711.650.902
22 abr 202422,0323,2321,8222,0922,099.479.260
21 abr 202421,0422,2420,7822,0522,058.287.390
20 abr 202420,1521,6819,0521,0621,069.457.513
19 abr 202419,3520,4718,8420,1520,158.302.539
18 abr 202420,5420,6318,8019,3519,3511.959.425
17 abr 202420,4620,6919,1520,5420,5414.734.428
16 abr 202420,6121,2619,5420,4620,4611.659.269
15 abr 202419,3921,0918,3320,6120,6124.852.011
14 abr 202421,8722,2317,7219,3919,3930.280.967
13 abr 202424,1025,4521,5121,8721,8726.129.919
12 abr 202423,9425,2723,7324,1024,1012.635.866
11 abr 202424,3326,0823,3623,9423,9428.370.480
10 abr 202423,3326,0322,8824,3324,3318.261.696
09 abr 202424,4424,5723,1523,3423,3415.183.470
08 abr 202422,5229,1322,3424,4624,4636.733.679
07 abr 202421,9523,1921,9322,5322,5313.573.772
06 abr 202423,2823,2921,6121,9621,9620.515.220
05 abr 202422,7824,5422,1923,2923,2927.537.092
04 abr 202422,5423,7721,7822,7822,7813.045.487
03 abr 202424,2324,4122,3822,5422,548.452.098
02 abr 202425,1425,7423,6124,2324,239.923.519
01 abr 202423,8629,7023,4525,1425,1424.650.634
31 mar 202424,5324,9422,8923,8623,8615.546.527
30 mar 202424,5924,8823,6924,5324,537.788.357
29 mar 202426,0526,0524,3924,5924,5916.498.637
28 mar 202423,8831,2823,4626,0726,0736.787.850
27 mar 202424,0225,3423,5723,8723,8711.517.437
26 mar 202424,3124,8523,5324,0224,0216.282.441
25 mar 202426,1326,1423,2524,3524,3515.829.851
24 mar 202429,6129,6224,0126,1526,1542.774.500
23 mar 202419,7131,9719,6329,6129,61136.710.792
22 mar 202419,1621,3818,7319,7119,7120.051.694
21 mar 202418,8519,3817,8819,1619,1613.848.963
20 mar 202420,4120,6418,5518,8518,8518.597.933
19 mar 202420,7421,5719,6520,4120,4114.440.659
18 mar 202420,2821,2919,7020,7420,7417.931.159
17 mar 202421,2322,4319,8720,2820,2814.258.100
16 mar 202423,5223,7120,7121,2421,2417.602.174
15 mar 202424,1024,6222,2623,5223,5211.580.610
14 mar 202423,8524,6823,1124,0824,0815.379.852
13 mar 202422,3623,9021,6323,8723,8716.667.097
12 mar 202421,9022,7520,9622,3622,369.588.832
11 mar 202422,4122,6320,9721,8921,8910.132.394
10 mar 202422,0822,5321,6922,4022,403.434.521
09 mar 202422,1322,8821,1622,0822,0811.566.683
08 mar 202421,0422,3320,6422,1722,178.932.610
07 mar 202419,5721,4019,1921,0421,0412.609.483
06 mar 202420,6821,9018,3419,5719,5721.828.030
05 mar 202419,7221,1319,3720,6820,684.172.965
04 mar 202419,9120,1119,0219,7119,712.933.218
03 mar 202418,9420,0018,7919,8919,893.452.817
02 mar 202418,3518,9618,3418,9218,921.607.491
01 mar 202418,3319,0218,0118,3618,362.127.384
29 feb 202418,2518,9117,8518,3318,332.276.806
28 feb 202417,6618,4817,6618,2618,262.211.526
27 feb 202417,4717,7817,1317,6717,671.285.157
26 feb 202417,2617,5317,2017,4817,481.051.542
25 feb 202416,8517,6316,6217,2617,261.692.180
24 feb 202416,7917,4116,6316,8616,861.732.779
23 feb 202416,6017,3216,2916,7816,781.398.810
22 feb 202417,0817,2516,1216,6116,611.260.198
21 feb 202417,5417,5716,5017,0817,081.557.440
20 feb 202417,3317,6917,3217,5417,541.249.580
19 feb 202417,0317,4816,8317,3417,341.161.823
18 feb 202416,9817,5416,7817,0017,001.718.894
17 feb 202416,9217,0716,7516,9916,991.585.379
16 feb 202417,1417,5216,8416,9116,911.441.639
15 feb 202416,8517,1916,7517,1417,141.064.096
14 feb 202416,7116,8616,6116,8516,85996.179
13 feb 202416,4216,7916,3416,7016,701.060.458
12 feb 202416,6616,8716,3916,4216,421.006.156
11 feb 202416,7516,8616,5816,6516,651.192.283
10 feb 202416,3516,7916,2016,7516,751.573.076
09 feb 202416,1816,4516,1516,3516,351.332.796
08 feb 202415,6516,2315,6016,1816,181.113.733
07 feb 202415,7115,8215,6215,6515,65939.698
06 feb 202415,8616,0115,6815,7215,721.056.523
05 feb 202416,4216,9215,8415,8515,852.115.407
04 feb 202415,8316,5315,8316,4216,421.667.374
03 feb 202415,2816,2615,2815,8315,831.417.497
02 feb 202415,2915,6814,9715,2815,281.662.107
01 feb 202415,9516,0015,0615,3015,301.521.422
31 ene 202416,4316,5215,9515,9615,962.099.799
30 ene 202416,1616,7216,1116,4316,431.450.670
29 ene 202416,5016,7216,1316,1516,151.566.477
28 ene 202416,4718,6916,2316,5016,508.951.044
27 ene 202416,1816,5116,1016,4716,471.133.501
26 ene 202416,1416,6015,9916,1816,182.547.840
25 ene 202415,8716,1515,5616,1516,151.758.364
24 ene 202415,7416,3915,3315,8715,873.138.334
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...