Mercados españoles cerrados

Status EUR (SNT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0193-0,0022 (-10,19%)
A partir del 5:40PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,02150,02260,01900,01930,01936.213.309
20 sept. 20200,02220,02240,02110,02150,02154.092.734
19 sept. 20200,02220,02260,02190,02220,02223.522.483
18 sept. 20200,02260,02290,02190,02220,02224.323.229
17 sept. 20200,02290,02350,02260,02260,02263.523.242
16 sept. 20200,02330,02340,02220,02290,02295.673.541
15 sept. 20200,02430,02480,02310,02330,02337.637.149
14 sept. 20200,02420,02470,02350,02430,02436.561.298
13 sept. 20200,02640,02650,02350,02410,02418.561.245
12 sept. 20200,02590,02690,02560,02640,026410.041.890
11 sept. 20200,02540,02590,02450,02590,02598.725.433
10 sept. 20200,02450,02600,02450,02540,02548.588.664
09 sept. 20200,02400,02490,02310,02450,02458.884.287
08 sept. 20200,02430,02520,02330,02410,024110.787.074
07 sept. 20200,02490,02510,02230,02440,024411.258.793
06 sept. 20200,02420,02540,02230,02490,024913.600.584
05 sept. 20200,02760,02810,02370,02420,024213.989.344
04 sept. 20200,02670,02830,02550,02760,027620.046.398
03 sept. 20200,03190,03310,02670,02680,026821.541.060
02 sept. 20200,03460,03530,03050,03190,031934.880.808
01 sept. 20200,03420,03590,03300,03460,034679.767.219
31 ago. 20200,03350,03510,03190,03420,034262.950.096
30 ago. 20200,03260,03690,03260,03340,033477.056.595
29 ago. 20200,03070,03390,03020,03260,032645.416.261
28 ago. 20200,03030,03160,03000,03050,030540.300.235
27 ago. 20200,03270,03290,02960,03040,030465.233.843
26 ago. 20200,03190,03500,03080,03280,032883.442.186
25 ago. 20200,03310,03640,03050,03180,031863.516.681
24 ago. 20200,03170,03350,03110,03310,033114.619.505
23 ago. 20200,03340,03360,03090,03170,031714.484.927
22 ago. 20200,03260,03390,02990,03340,033423.749.278
21 ago. 20200,03750,04390,03260,03260,032674.482.505
20 ago. 20200,02790,03790,02710,03750,037548.332.251
19 ago. 20200,02980,03010,02710,02790,027913.696.754
18 ago. 20200,03060,03120,02880,02980,029816.097.808
17 ago. 20200,03330,03330,03050,03060,030617.952.400
16 ago. 20200,03260,03480,03100,03330,033334.377.576
15 ago. 20200,02600,03290,02600,03260,032630.600.795
14 ago. 20200,02560,02670,02490,02600,026010.754.002
13 ago. 20200,02580,02580,02420,02560,025611.804.716
12 ago. 20200,02480,02580,02320,02580,025813.578.786
11 ago. 20200,02530,02560,02390,02480,024813.617.467
10 ago. 20200,02350,02570,02330,02530,025318.478.197
09 ago. 20200,02300,02370,02290,02360,023611.626.256
08 ago. 20200,02280,02360,02260,02310,023110.738.684
07 ago. 20200,02240,02360,02240,02280,02289.750.571
06 ago. 20200,02250,02290,02220,02240,02249.937.296
05 ago. 20200,02270,02290,02230,02250,022510.229.858
04 ago. 2020------
03 ago. 20200,02210,02320,02210,02240,022415.539.099
02 ago. 20200,02310,02440,02190,02210,022118.695.735
01 ago. 20200,02230,02370,02230,02300,023014.179.652
31 jul. 20200,02220,02260,02220,02230,022314.558.181
30 jul. 20200,02280,02280,02220,02220,022211.260.346
29 jul. 20200,02290,02350,02260,02280,022815.005.790
28 jul. 20200,02270,02310,02240,02290,022917.004.472
27 jul. 20200,02510,02510,02200,02270,022720.292.065
26 jul. 20200,02280,02590,02250,02500,025024.718.303
25 jul. 20200,02210,02290,02210,02280,022812.219.587
24 jul. 20200,02270,02270,02210,02210,022114.909.552
23 jul. 20200,02340,02340,02250,02270,022715.694.575
22 jul. 20200,02240,02350,02220,02330,023316.824.908
21 jul. 20200,02230,02240,02210,02240,022416.740.261
20 jul. 20200,02250,02250,02220,02230,022312.944.098
19 jul. 20200,02290,02300,02230,02250,02259.934.811
18 jul. 20200,02320,02400,02260,02290,022911.947.102
17 jul. 20200,02230,02330,02200,02320,023217.501.339
16 jul. 20200,02280,02290,02170,02240,022412.657.617
15 jul. 20200,02240,02330,02200,02280,022814.766.724
14 jul. 20200,02260,02270,02200,02240,022417.183.034
13 jul. 20200,02320,02330,02260,02270,022718.469.398
12 jul. 20200,02370,02380,02280,02320,023215.019.173
11 jul. 20200,02350,02470,02340,02370,023721.161.495
10 jul. 20200,02480,02480,02290,02350,023528.396.726
09 jul. 20200,02400,02650,02340,02480,024844.006.522
08 jul. 20200,02210,02440,02200,02400,024021.142.027
07 jul. 20200,02120,02210,02100,02210,022110.757.547
06 jul. 20200,02050,02170,02030,02120,021214.957.025
05 jul. 20200,02160,02160,02030,02050,020514.326.615
04 jul. 20200,02030,02190,02020,02160,021620.916.639
03 jul. 20200,01950,02100,01900,02030,020317.181.704
02 jul. 20200,02030,02040,01910,01950,019512.452.361
01 jul. 20200,02000,02030,01940,02030,020313.829.709
30 jun. 20200,02050,02060,02000,02000,020013.357.305
29 jun. 20200,01990,02060,01940,02060,020614.003.301
28 jun. 20200,01950,02010,01900,01990,019912.365.652
27 jun. 20200,02080,02090,01900,01950,019512.484.590
26 jun. 20200,02130,02140,02060,02080,020821.166.019
25 jun. 20200,02190,02190,02070,02130,021316.964.658
24 jun. 20200,02280,02300,02160,02190,021912.336.846
23 jun. 20200,02270,02320,02240,02280,022817.704.739
22 jun. 20200,02220,02280,02220,02270,022716.525.054
21 jun. 20200,02300,02320,02220,02220,022214.929.087
20 jun. 20200,02230,02350,02230,02300,023017.824.157
19 jun. 20200,02310,02310,02160,02230,022317.872.267
18 jun. 20200,02190,02360,02190,02310,023116.643.396
17 jun. 20200,02180,02220,02150,02190,021913.717.427
16 jun. 20200,02140,02210,02110,02180,021815.186.990
15 jun. 20200,02220,02230,02000,02140,021419.006.263
14 jun. 20200,02320,02320,02210,02220,022217.390.486
*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