Mercados españoles cerrados

iExec RLC EUR (RLC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
3,6745+0,2125 (+6,14%)
A partir del 10:45PM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20243,44133,78873,37673,67453,674521.918.108
27 mar 20243,56233,65803,40793,44313,443117.324.924
26 mar 20243,49363,62953,49183,56193,561911.441.957
25 mar 20243,30823,51453,25763,49393,49398.178.043
24 mar 20243,29633,41833,27313,30823,308210.384.726
23 mar 20243,59913,68603,25073,29633,296314.194.466
22 mar 20243,53423,68593,48993,59903,599015.992.147
21 mar 20243,23373,60113,05703,53423,534223.075.221
20 mar 20243,47693,51243,04953,23363,233622.170.537
19 mar 20243,84043,87443,42753,47693,476932.908.126
18 mar 20243,17904,04083,06693,84173,841748.358.598
17 mar 20243,60033,65953,10473,17903,179018.526.260
16 mar 20243,83593,87123,32923,60033,600323.446.868
15 mar 20244,05034,10693,62663,83593,835930.048.912
14 mar 20244,03264,10873,89204,05034,050321.089.828
13 mar 20243,89674,03373,67124,03264,032624.739.689
12 mar 20243,94874,09743,82283,89673,896729.270.278
11 mar 20244,21774,36253,83923,94873,948741.278.232
10 mar 20243,39594,36083,37454,21774,217784.544.356
09 mar 20243,54953,60373,27883,39593,395926.872.836
08 mar 20243,52293,68963,51163,54933,549335.062.138
07 mar 20243,07733,59882,96273,52293,522941.679.517
06 mar 20243,42963,52632,80583,07743,077434.911.487
05 mar 20243,52353,60293,34393,42953,429525.634.439
04 mar 20243,62033,65853,36333,52403,524028.961.509
03 mar 20243,73973,79263,55373,61973,619730.241.687
02 mar 20243,77863,88223,70813,74003,740029.235.916
01 mar 20243,73723,94923,63813,77953,779530.045.967
29 feb 20243,52893,96183,37273,73883,738845.930.641
28 feb 20243,58343,73913,50813,52903,529029.763.539
27 feb 20243,37373,65173,30793,58343,583435.111.815
26 feb 20243,40373,61442,40253,37563,375629.979.843
25 feb 20243,47053,51722,43103,39863,398626.591.202
24 feb 20243,78673,91733,40333,47153,471549.080.222
23 feb 20243,67074,01713,44573,78683,7868175.717.099
22 feb 20243,67763,75893,31743,66663,6666154.825.544
21 feb 20243,17913,73003,07583,67733,6773212.875.410
20 feb 20243,08953,25053,02523,18263,1826121.588.817
19 feb 20242,80143,42582,78413,08993,0899205.318.373
18 feb 20242,46712,85722,36172,80042,8004114.482.675
17 feb 20242,25292,63312,24412,46752,4675110.873.948
16 feb 20242,15122,29832,14562,25252,252572.303.525
15 feb 20242,06682,15552,04652,15112,151164.381.982
14 feb 20242,11552,12912,02252,06682,066866.779.508
13 feb 20242,00812,15461,99642,11562,115661.109.433
12 feb 20242,06982,09622,00402,00802,008060.727.065
11 feb 20242,06252,11432,05212,06952,069562.827.276
10 feb 20242,02972,12222,02952,06262,062666.130.539
09 feb 20242,15602,17742,02722,02932,029370.303.389
08 feb 20241,99282,23001,94662,15632,156376.112.221
07 feb 20242,02022,04401,96051,99291,992958.857.528
06 feb 20242,01392,05311,99822,02022,020255.365.416
05 feb 20242,15742,15932,01232,01372,013758.515.556
04 feb 20242,21852,24442,15342,15762,157674.068.609
03 feb 20242,19392,25452,14892,21812,218179.425.266
02 feb 20242,11222,24772,06922,19402,194072.309.617
01 feb 20242,24012,28462,08162,11272,112771.923.256
31 ene 20242,30892,32182,16872,24292,242986.704.644
30 ene 20242,28162,36952,15122,30892,3089105.656.378
29 ene 20242,14422,51852,03292,28012,2801156.146.214
28 ene 20242,02462,14991,96192,14212,142179.331.879
27 ene 20241,92162,04971,90552,02422,024278.134.027
26 ene 20242,12782,19131,90601,92161,921693.695.701
25 ene 20241,96562,22661,96432,12802,1280111.434.632
24 ene 20242,00042,13031,81071,96541,965475.562.093
23 ene 20242,04262,06701,81692,00042,000473.443.428
22 ene 20241,69832,32171,68332,04092,0409142.337.036
21 ene 20241,87602,05811,65921,69831,6983124.593.099
20 ene 20241,43002,06901,39451,87601,8760122.194.218
19 ene 20241,41411,46471,36711,43001,430021.658.369
18 ene 20241,41431,44201,39231,41421,414220.388.754
17 ene 20241,38421,43811,36611,41431,414319.910.799
16 ene 20241,31031,45901,30931,38431,384329.305.364
15 ene 20241,32991,34441,30021,31041,310418.910.935
14 ene 20241,31691,34391,28441,32971,329718.557.976
13 ene 20241,35631,38671,28051,31711,317117.693.333
12 ene 20241,31261,38051,30551,35661,356619.472.442
11 ene 20241,21761,33961,19791,31211,312117.611.077
10 ene 20241,29211,29431,17081,21781,217816.008.627
09 ene 20241,23401,29421,14411,29231,292317.185.788
08 ene 20241,31771,34131,22481,23371,233719.034.579
07 ene 20241,39131,39251,27321,31771,317717.469.220
06 ene 20241,42461,43491,34891,39051,390516.997.479
05 ene 20241,39211,45991,37751,42451,424522.366.563
04 ene 20241,53061,55771,25391,39221,392220.852.497
03 ene 20241,52761,57591,50121,53061,530619.045.355
02 ene 20241,55681,58731,46681,52711,527119.360.369
01 ene 20241,58471,60611,53781,55671,556716.222.151
31 dic 20231,61121,64011,55831,58571,585717.849.696
30 dic 20231,60611,64961,53881,61121,611217.636.462
29 dic 20231,63601,65681,54421,60561,605616.988.671
28 dic 20231,59251,66891,54791,63581,635819.652.096
27 dic 20231,54941,64471,51351,59251,592525.584.815
26 dic 20231,51371,56271,51131,54901,549017.791.752
25 dic 20231,57911,57911,48911,51361,513620.321.048
24 dic 20231,55251,58901,50391,57911,579123.204.043
23 dic 20231,52951,56811,51051,55261,552619.524.795
22 dic 20231,54351,57151,50961,52971,529721.683.444
21 dic 20231,45131,57441,44071,54341,543423.321.728
20 dic 20231,48761,50761,40591,45141,451419.986.985
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...