Mercados españoles cerrados

SingularDTV EUR (SNGLS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0052-0,0001 (-1,74%)
A partir del 8:22PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20210,00530,00540,00490,00520,0052101.008
24 ene. 20210,00500,00540,00480,00530,0053113.650
23 ene. 20210,00500,00530,00470,00500,0050115.952
22 ene. 20210,00450,00520,00430,00500,005092.928
21 ene. 20210,00520,00520,00440,00450,0045160.913
20 ene. 20210,00500,00520,00470,00520,005281.406
19 ene. 20210,00560,00580,00480,00500,0050387.370
18 ene. 20210,00500,00600,00490,00560,0056366.810
17 ene. 20210,00540,00540,00460,00500,0050202.692
16 ene. 20210,00450,00650,00440,00540,00544.127.471
15 ene. 20210,00450,00490,00410,00450,0045134.212
14 ene. 20210,00460,00490,00420,00450,004553.749
13 ene. 20210,00440,00470,00400,00460,004693.375
12 ene. 20210,00440,00520,00410,00440,0044255.173
11 ene. 20210,00470,00620,00350,00440,0044569.635
10 ene. 20210,00490,00530,00410,00440,0044105.276
09 ene. 20210,00430,00500,00420,00490,0049100.288
08 ene. 20210,00450,00500,00400,00430,0043124.265
07 ene. 20210,00440,00490,00410,00450,0045145.587
06 ene. 20210,00440,00470,00390,00440,0044203.812
05 ene. 20210,00420,00470,00400,00440,0044131.075
04 ene. 20210,00430,00490,00370,00420,0042169.178
03 ene. 20210,00400,00510,00370,00430,0043388.428
02 ene. 20210,00410,00580,00380,00400,0040832.146
01 ene. 20210,00330,00890,00310,00410,00412.105.515
31 dic. 20200,00330,00350,00300,00330,003328.505
30 dic. 20200,00330,00360,00300,00330,003362.193
29 dic. 20200,00350,00370,00300,00330,003396.347
28 dic. 20200,00360,00380,00330,00350,003543.238
27 dic. 20200,00340,00400,00340,00360,0036142.128
26 dic. 20200,00320,00390,00260,00340,0034175.423
25 dic. 20200,00330,00360,00300,00320,003266.170
24 dic. 20200,00360,00360,00270,00330,0033147.349
23 dic. 20200,00400,00410,00340,00360,0036130.870
22 dic. 20200,00410,00460,00390,00390,0039118.005
21 dic. 20200,00460,00500,00360,00410,0041250.145
20 dic. 20200,00390,00500,00360,00460,0046655.176
19 dic. 20200,00370,00430,00370,00390,0039121.679
18 dic. 20200,00370,00410,00360,00370,003756.680
17 dic. 20200,00380,00410,00350,00370,0037121.850
16 dic. 20200,00400,00420,00360,00380,0038149.561
15 dic. 20200,00400,00430,00380,00400,0040197.363
14 dic. 20200,00440,00460,00360,00400,0040390.135
13 dic. 20200,00450,00450,00420,00440,004454.350
12 dic. 20200,00430,00450,00410,00450,004561.031
11 dic. 20200,00420,00440,00400,00430,004388.604
10 dic. 20200,00450,00450,00410,00420,004288.241
09 dic. 20200,00450,00460,00430,00450,004531.220
08 dic. 20200,00490,00490,00440,00440,004442.317
07 dic. 20200,00480,00490,00460,00490,004940.311
06 dic. 20200,00490,00490,00460,00480,0048102.292
05 dic. 20200,00490,00520,00480,00490,004923.452
04 dic. 20200,00510,00530,00480,00490,004947.954
03 dic. 20200,00530,00540,00490,00510,005187.302
02 dic. 20200,00530,00540,00500,00530,005358.617
01 dic. 20200,00520,00560,00500,00530,0053110.633
30 nov. 20200,00520,00550,00510,00520,0052123.138
29 nov. 20200,00520,00560,00500,00520,0052110.359
28 nov. 20200,00490,00540,00470,00530,0053133.875
27 nov. 20200,00480,00530,00450,00490,0049118.827
26 nov. 20200,00310,00490,00270,00480,0048245.323
25 nov. 20200,00710,01100,00310,00320,0032200.166
24 nov. 20200,01090,01120,00690,00710,0071539.249
23 nov. 20200,00530,01100,00530,01080,0108395.781
22 nov. 20200,00550,00680,00510,00530,005397.222
21 nov. 20200,00510,00680,00480,00550,0055206.506
20 nov. 20200,00460,00690,00460,00510,0051102.361
19 nov. 20200,00510,00650,00460,00460,0046109.385
18 nov. 20200,00590,00640,00470,00510,0051188.612
17 nov. 20200,00520,00660,00470,00590,00591.110.291
16 nov. 20200,00510,00610,00470,00510,0051108.557
15 nov. 20200,00510,00580,00460,00510,005170.350
14 nov. 20200,00550,00580,00510,00510,0051114.581
13 nov. 20200,00500,00580,00500,00550,0055206.214
12 nov. 20200,00540,00570,00490,00500,0050133.701
11 nov. 20200,00550,00610,00530,00540,0054271.744
10 nov. 20200,00460,00570,00460,00550,0055237.450
09 nov. 20200,00450,00490,00440,00460,0046123.565
08 nov. 20200,00410,00480,00410,00450,0045114.068
07 nov. 20200,00470,00490,00400,00410,0041148.534
06 nov. 20200,00420,00480,00400,00470,0047127.627
05 nov. 20200,00410,00420,00370,00420,0042185.421
04 nov. 20200,00400,00420,00380,00410,004168.595
03 nov. 20200,00420,00420,00390,00400,004070.575
02 nov. 20200,00420,00450,00410,00420,004260.051
01 nov. 20200,00390,00440,00380,00420,0042104.107
31 oct. 20200,00410,00430,00380,00390,0039138.348
30 oct. 20200,00390,00410,00350,00410,0041129.842
29 oct. 20200,00420,00430,00380,00390,0039160.174
28 oct. 20200,00410,00440,00400,00420,0042164.189
27 oct. 20200,00430,00440,00400,00410,0041306.130
26 oct. 20200,00450,00460,00420,00430,0043188.684
24 oct. 20200,00450,00470,00440,00450,0045171.971
23 oct. 20200,00460,00480,00450,00450,0045148.912
22 oct. 20200,00470,00490,00450,00460,0046173.022
21 oct. 20200,00470,00500,00450,00470,0047117.995
20 oct. 20200,00440,00480,00440,00470,0047239.614
19 oct. 20200,00530,00540,00440,00440,0044304.600
18 oct. 20200,00500,00540,00500,00530,0053165.699
17 oct. 20200,00510,00530,00500,00500,005046.034
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...