Mercados españoles cerrados en 5 hrs 50 min

Quant EUR (QNT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
99,71-5,42 (-5,16%)
A partir del 09:39AM UTC. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024100,73101,1798,7399,7199,7120.440.696
24 abr 2024101,59102,3198,92102,17102,1713.515.301
23 abr 202499,74103,5499,40101,59101,5913.922.950
22 abr 2024102,91102,9898,2499,7499,7412.329.061
21 abr 202498,00103,3896,80102,91102,9113.993.519
20 abr 2024101,89102,4193,7998,0098,0020.857.791
19 abr 202495,27102,2192,60101,89101,8917.251.798
18 abr 202497,3898,6593,7695,2795,2716.720.925
17 abr 202497,4999,3791,8097,3897,3822.632.203
16 abr 202498,49107,1595,3097,4997,4944.315.593
15 abr 202490,2399,2987,1398,4798,4739.825.591
14 abr 202498,7399,1179,5290,2390,2356.034.081
13 abr 2024107,50109,0391,3698,7398,7342.343.233
12 abr 2024108,69109,31106,32107,50107,5017.487.263
11 abr 2024107,19108,67105,50108,69108,6920.592.922
10 abr 2024112,71113,29106,03107,19107,1924.074.145
09 abr 2024111,00114,07109,04112,71112,7119.171.365
08 abr 2024110,54112,64109,57111,00111,0013.678.776
07 abr 2024109,51111,75108,95110,54110,5411.450.312
06 abr 2024111,94112,01106,01109,51109,5119.371.235
05 abr 2024109,87115,55108,08111,94111,9420.047.785
04 abr 2024110,84115,43107,51109,87109,8723.662.986
03 abr 2024118,23118,70110,14110,84110,8433.450.701
02 abr 2024122,52123,58116,03118,23118,2329.565.852
01 abr 2024123,33125,86122,42122,52122,5221.853.174
31 mar 2024125,66126,53122,74123,33123,3320.361.825
30 mar 2024127,59129,08123,68125,66125,6623.994.962
29 mar 2024126,40133,16123,92127,59127,5927.802.267
28 mar 2024128,80131,10124,18126,40126,4034.380.078
27 mar 2024129,43137,55127,32128,80128,8046.700.841
26 mar 2024124,99136,94122,99129,43129,4375.289.970
25 mar 2024114,99128,35114,94124,99124,9941.197.944
24 mar 2024112,16118,89110,78114,99114,9923.191.546
23 mar 2024114,26119,76109,68112,16112,1628.885.382
22 mar 2024112,48121,02111,38114,26114,2638.189.526
21 mar 2024103,07113,1797,96112,48112,4838.402.173
20 mar 2024113,82115,08100,72103,06103,0642.800.640
19 mar 2024117,63124,80112,65113,82113,8241.825.585
18 mar 2024113,13119,29108,55117,63117,6339.955.062
17 mar 2024124,82125,76110,82113,13113,1335.103.795
16 mar 2024125,16126,71110,15124,82124,8273.526.039
15 mar 2024126,08129,52118,65125,16125,1651.930.133
14 mar 2024127,10134,05120,62126,08126,0882.086.180
13 mar 2024115,46127,49108,91127,10127,1072.236.442
12 mar 2024108,16116,35104,98115,46115,4651.828.953
11 mar 2024110,27111,54105,84108,16108,1629.350.653
10 mar 2024113,58114,14110,07110,27110,2728.381.346
09 mar 2024115,81117,04109,99113,58113,5836.315.705
08 mar 2024116,31119,54115,53115,81115,8133.467.808
07 mar 2024108,78117,95105,07116,31116,3147.580.832
06 mar 2024118,34123,7897,63108,79108,7972.667.648
05 mar 2024113,26124,28111,74118,34118,3478.320.930
04 mar 2024117,58119,51112,99113,27113,2735.742.606
03 mar 2024114,81117,78111,02117,53117,5328.291.708
02 mar 2024106,37118,95104,16114,81114,8151.979.993
01 mar 2024101,89107,67100,91106,32106,3243.886.628
29 feb 2024100,91105,9996,99101,89101,8942.413.367
28 feb 202499,63103,1299,48100,91100,9132.700.873
27 feb 202499,0899,8095,8199,5999,5923.342.772
26 feb 202496,4799,6895,4999,0699,0616.609.222
25 feb 202494,8796,8693,6296,4796,4715.751.279
24 feb 202495,1196,0493,6994,8794,8719.838.200
23 feb 202497,1398,2494,2595,1195,1119.471.063
22 feb 2024101,26101,4494,2897,1197,1124.094.995
21 feb 2024103,87104,2097,24101,27101,2725.870.536
20 feb 2024101,94104,64101,39103,87103,8721.796.191
19 feb 202499,66102,1598,93101,93101,9316.912.942
18 feb 2024102,02102,7398,3899,6699,6617.990.638
17 feb 2024103,26105,72100,91102,01102,0122.360.616
16 feb 202498,35103,4698,26103,24103,2428.945.153
15 feb 202496,8699,5995,9698,3398,3318.689.275
14 feb 202498,7399,2794,8296,8696,8618.208.963
13 feb 202495,5498,9394,1698,7198,7120.624.068
12 feb 202496,0097,8094,5495,5395,5313.164.282
11 feb 202497,9998,4795,8996,0096,0013.788.255
10 feb 202496,6799,3696,5297,9897,9819.954.014
09 feb 202496,8097,3195,1796,6796,6714.243.603
08 feb 202495,9997,3994,4396,8096,8011.936.665
07 feb 202494,6796,1094,2996,0196,0112.619.022
06 feb 202493,4896,2992,8094,6794,6715.125.740
05 feb 202494,9694,9692,9693,4893,4812.213.209
04 feb 202495,1996,7494,7694,9694,9611.268.464
03 feb 202495,1796,2293,7495,1995,1913.885.221
02 feb 202494,9795,3992,6595,1895,1816.958.070
01 feb 202497,2097,4194,2794,9794,9719.698.083
31 ene 2024100,02100,8396,6297,1997,1915.837.743
30 ene 202497,58100,5096,59100,02100,0216.004.208
29 ene 2024100,01100,5696,6097,5897,5812.928.505
28 ene 2024100,97101,8099,27100,01100,0110.439.090
27 ene 202496,88101,4796,27100,97100,9712.815.605
26 ene 202497,4498,9694,9696,8896,8813.937.348
25 ene 202496,60100,0195,4097,4497,4414.499.602
24 ene 202497,8499,2592,4696,6096,6020.404.597
23 ene 2024103,45104,0897,7297,8497,8418.915.782
22 ene 2024105,34106,13103,43103,43103,4310.254.250
21 ene 2024104,55106,00103,13105,33105,339.668.597
20 ene 2024104,20105,1098,63104,55104,5517.369.067
19 ene 2024107,80109,89102,40104,20104,2016.751.155
18 ene 2024109,54110,49106,40107,80107,8012.170.867
17 ene 2024106,53110,55106,55109,56109,5613.955.578
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...