Mercados españoles cerrados

SingularDTV EUR (SNGLS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0057-0,0011 (-16,76%)
A partir del 4:43PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,00680,00680,00570,00570,0057170.202
20 sept. 20200,00670,00680,00640,00670,0067261.618
19 sept. 20200,00630,00670,00620,00670,0067122.538
18 sept. 20200,00660,00670,00610,00630,006378.404
17 sept. 20200,00690,00700,00640,00660,006699.014
16 sept. 20200,00670,00710,00660,00690,006997.109
15 sept. 20200,00660,00710,00650,00670,0067125.301
14 sept. 20200,00650,00670,00630,00660,006667.395
13 sept. 20200,00710,00710,00640,00650,0065158.952
12 sept. 20200,00680,00720,00680,00710,0071222.036
11 sept. 20200,00680,00710,00650,00680,0068121.879
10 sept. 20200,00630,00680,00630,00680,0068130.883
09 sept. 20200,00640,00660,00620,00640,0064156.126
08 sept. 20200,00670,00680,00620,00640,006475.335
07 sept. 20200,00680,00700,00630,00680,0068226.724
06 sept. 20200,00660,00690,00620,00680,006873.803
05 sept. 20200,00730,00740,00620,00660,0066129.266
04 sept. 20200,00670,00740,00660,00730,0073182.834
03 sept. 20200,00850,00860,00660,00670,0067444.695
02 sept. 20200,00930,00940,00820,00850,0085384.351
01 sept. 20200,00990,00990,00920,00940,0094259.825
31 ago. 20200,00980,01000,00950,00990,0099204.012
30 ago. 20200,00990,01010,00970,00980,0098158.753
29 ago. 20200,00990,01030,00970,01000,0100175.611
28 ago. 20200,00930,01000,00890,00990,0099325.284
27 ago. 20200,00980,01030,00910,00940,0094312.620
26 ago. 20200,00870,01040,00850,00990,0099766.836
25 ago. 20200,00920,00940,00850,00870,0087290.788
24 ago. 20200,00840,00920,00830,00920,0092443.417
23 ago. 20200,00880,00930,00820,00840,0084640.795
22 ago. 20200,00870,00890,00840,00870,0087159.997
21 ago. 20200,00910,00960,00860,00870,0087334.557
20 ago. 20200,00910,00930,00890,00910,0091308.016
19 ago. 20200,00950,00970,00880,00910,00911.004.037
18 ago. 20200,00970,01010,00920,00950,00951.032.012
17 ago. 20200,00980,01000,00910,00970,0097985.064
16 ago. 20200,00900,01000,00880,00980,0098524.873
15 ago. 20200,00950,00950,00880,00900,0090432.840
14 ago. 20200,00910,00990,00900,00950,00951.271.302
13 ago. 20200,00870,00970,00820,00910,00911.134.600
12 ago. 20200,00830,01000,00800,00870,00871.268.977
11 ago. 20200,00860,00880,00790,00830,0083711.195
10 ago. 20200,00830,00860,00800,00860,0086535.991
09 ago. 20200,00800,00840,00780,00830,00831.440.297
08 ago. 20200,00820,00840,00790,00810,0081612.082
07 ago. 20200,00790,00840,00760,00820,0082604.972
06 ago. 20200,00790,00810,00770,00790,0079176.218
05 ago. 20200,00810,00830,00760,00790,0079615.078
04 ago. 2020------
03 ago. 20200,00760,00860,00760,00810,0081720.581
02 ago. 20200,00780,00800,00730,00760,0076467.707
01 ago. 20200,00820,00820,00760,00780,0078442.710
31 jul. 20200,00830,00840,00800,00820,0082215.495
30 jul. 20200,00830,00880,00810,00830,0083140.104
29 jul. 20200,00880,00900,00820,00830,0083213.414
28 jul. 20200,00780,00900,00760,00870,0087383.027
27 jul. 20200,00910,00910,00730,00780,0078749.634
26 jul. 20200,01000,01040,00810,00910,00911.032.111
25 jul. 20200,00930,01030,00930,01000,01001.470.121
24 jul. 20200,00940,00970,00920,00940,0094397.848
23 jul. 20200,00930,00950,00920,00940,0094267.376
22 jul. 20200,00910,00940,00900,00930,0093317.353
21 jul. 20200,00920,00950,00900,00910,0091428.870
20 jul. 20200,00880,00940,00880,00920,0092569.600
19 jul. 20200,00890,00900,00870,00880,0088323.768
18 jul. 20200,00900,00920,00880,00890,0089958.074
17 jul. 20200,00870,00920,00850,00900,0090445.245
16 jul. 20200,00910,00930,00840,00870,0087412.998
15 jul. 20200,00910,00940,00900,00910,0091161.473
14 jul. 20200,00920,00940,00900,00910,009185.326
13 jul. 20200,00930,00960,00920,00920,0092324.955
12 jul. 20200,00980,00990,00930,00930,0093332.718
11 jul. 20200,00980,00990,00940,00980,0098178.480
10 jul. 20200,00940,01000,00920,00980,0098654.527
09 jul. 20200,00920,00960,00890,00940,0094415.679
08 jul. 20200,00900,00920,00880,00920,0092194.264
07 jul. 20200,00880,00920,00870,00900,0090213.193
06 jul. 20200,00900,00970,00860,00880,0088155.885
05 jul. 20200,00910,00930,00850,00900,0090284.071
04 jul. 20200,00860,00940,00860,00910,0091305.721
03 jul. 20200,00870,00880,00850,00860,0086189.136
02 jul. 20200,00860,00880,00830,00860,0086155.321
01 jul. 20200,00930,00940,00850,00860,0086620.206
30 jun. 20200,00940,00960,00920,00920,0092102.604
29 jun. 20200,00960,00990,00930,00940,0094148.479
28 jun. 20200,00920,00980,00900,00960,0096181.354
27 jun. 20200,01050,01090,00910,00920,0092598.701
26 jun. 20200,01090,01110,01010,01040,0104463.839
25 jun. 20200,01040,01120,00990,01090,0109813.934
24 jun. 20200,01070,01090,01010,01040,0104247.741
23 jun. 20200,01080,01110,01050,01080,0108275.489
22 jun. 20200,01130,01150,01050,01080,0108397.250
21 jun. 20200,01140,01210,01130,01130,0113750.714
20 jun. 20200,01130,01210,01100,01140,0114986.010
19 jun. 20200,01120,01150,01070,01130,0113461.934
18 jun. 20200,01200,01200,01090,01120,0112679.992
17 jun. 20200,01210,01230,01170,01200,0120607.030
16 jun. 20200,01210,01300,01190,01210,01211.671.689
15 jun. 20200,01520,01540,01150,01210,01213.565.818
14 jun. 20200,01620,01790,01480,01530,01532.332.723
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines