Mercados españoles cerrados

Stacks EUR (STX4847-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,5012+0,1836 (+7,92%)
A partir del 09:00PM UTC. Mercado abierto.
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr 20242,30112,52582,24782,50122,5012105.098.744
19 abr 20242,11952,32622,06742,30072,3007136.887.513
18 abr 20242,26022,27502,06612,11952,1195153.645.325
17 abr 20242,38622,41752,15232,26022,2602155.766.381
16 abr 20242,57492,63012,31502,38622,3862147.844.562
15 abr 20242,37262,61642,26352,57492,5749255.064.145
14 abr 20242,47642,61391,99882,37262,3726317.410.270
13 abr 20242,78852,86842,16172,47642,4764213.550.980
12 abr 20242,88192,89832,74002,78852,7885103.767.422
11 abr 20242,92742,96522,75772,88192,8819115.780.897
10 abr 20243,18763,23852,88892,92742,9274122.084.647
09 abr 20243,05473,24002,98333,18763,1876136.496.662
08 abr 20242,96053,09932,93753,05473,054779.204.225
07 abr 20242,85312,98362,82692,96052,960579.330.151
06 abr 20243,01533,08842,68852,85312,8531165.489.298
05 abr 20242,89443,08352,84113,01513,0151124.007.238
04 abr 20243,04833,12092,84152,89442,8944169.454.232
03 abr 20243,36463,37063,04723,04833,0483215.325.842
02 abr 20243,39983,56263,15903,36463,3646303.980.284
01 abr 20243,37653,40783,26273,39983,399888.222.770
31 mar 20243,38503,42863,25163,37653,3765126.425.969
30 mar 20243,18593,44283,17383,38503,3850209.126.992
29 mar 20243,12293,22273,06943,18593,1859120.171.757
28 mar 20243,19643,29183,03743,12293,1229172.359.620
27 mar 20243,34123,36153,16523,19643,1964187.655.005
26 mar 20243,38573,48103,16893,34123,3412271.293.658
25 mar 20243,33123,45253,20643,38573,3857240.031.354
24 mar 20243,18113,38373,11523,33183,3318250.173.985
23 mar 20243,02243,40953,01583,18113,1811450.370.800
22 mar 20243,12673,27912,96823,02243,0224319.848.930
21 mar 20242,48013,22712,44373,12673,1267568.459.049
20 mar 20242,44132,72802,28802,48002,4800391.031.739
19 mar 20242,54372,55172,36702,44132,441387.941.417
18 mar 20242,39142,57072,36992,54372,5437166.661.650
17 mar 20242,55982,59842,30662,39142,3914111.606.482
16 mar 20242,69052,73612,38692,55982,5598184.909.094
15 mar 20242,82252,84292,55952,69052,6905175.307.689
14 mar 20242,77872,89712,69492,82252,8225162.170.393
13 mar 20242,81032,87092,60872,77872,7787175.138.890
12 mar 20242,70393,09092,60182,81032,8103401.483.620
11 mar 20242,57283,02882,56082,70392,7039465.615.034
10 mar 20242,59522,62282,55252,57282,572887.169.529
09 mar 20242,65872,76392,54332,59522,5952171.436.288
08 mar 20242,60292,69022,51222,65882,6588144.437.245
07 mar 20242,52472,67222,39062,60292,6029190.087.988
06 mar 20242,79422,80612,08182,52452,5245351.673.119
05 mar 20242,80852,92782,68642,79372,7937297.233.790
04 mar 20242,73982,87862,61202,80842,8084218.006.807
03 mar 20242,74272,74272,66302,73972,7397114.213.794
02 mar 20242,68042,79812,66772,74282,7428190.036.577
01 mar 20242,85702,88992,61712,68242,6824356.830.619
29 feb 20242,72013,12652,69482,86022,8602753.349.193
28 feb 20242,68113,00222,64532,71992,7199645.744.314
27 feb 20242,39502,68542,24792,68052,6805277.569.206
26 feb 20242,39072,43142,31952,39592,395996.143.564
25 feb 20242,25802,39772,20032,39062,3906137.019.340
24 feb 20242,34802,42112,21982,25952,2595177.427.172
23 feb 20242,45972,49802,32692,34812,3481202.475.491
22 feb 20242,50392,67392,35262,45982,4598419.674.103
21 feb 20242,44652,63112,38932,50392,5039334.247.685
20 feb 20242,44822,70112,40382,44622,4462366.987.480
19 feb 20242,35132,46582,28302,44552,4455156.041.187
18 feb 20242,40122,46422,25322,35072,3507215.014.951
17 feb 20242,35672,43512,28082,40032,4003306.860.483
16 feb 20242,38542,60852,31342,35752,3575650.002.866
15 feb 20241,98922,38961,95802,38452,3845452.274.652
14 feb 20241,85402,02481,82591,98931,9893299.559.972
13 feb 20241,71331,90041,71271,85431,8543215.362.892
12 feb 20241,68281,78691,66681,71241,7124136.681.149
11 feb 20241,67821,74101,61591,68311,6831104.383.229
10 feb 20241,65581,73471,64701,67811,6781208.790.528
09 feb 20241,54151,69591,52561,65581,6558249.225.763
08 feb 20241,39501,54911,39091,54121,541282.143.779
07 feb 20241,37951,41361,34961,39511,395141.070.805
06 feb 20241,36181,41161,34271,37961,379637.042.445
05 feb 20241,41031,41091,35931,36171,361735.316.543
04 feb 20241,43961,45991,40821,41011,410128.646.608
03 feb 20241,37551,45631,37261,43941,439456.623.947
02 feb 20241,39051,39551,33971,37571,375751.238.607
01 feb 20241,41651,45241,35741,39091,390979.553.588
31 ene 20241,42031,49131,41011,41641,4164107.955.464
30 ene 20241,35981,44561,33301,42031,420375.861.347
29 ene 20241,39371,43881,34681,35941,359470.014.097
28 ene 20241,38851,42141,37861,39331,393359.869.214
27 ene 20241,34121,41881,32501,39001,390087.199.810
26 ene 20241,35641,37991,31761,34121,341278.902.804
25 ene 20241,28601,35731,26501,35631,3563120.407.154
24 ene 20241,22321,28871,14511,28621,2862137.332.391
23 ene 20241,33361,34311,21701,22321,2232104.001.125
22 ene 20241,36331,38051,33301,33301,333036.903.522
21 ene 20241,37051,38661,31191,36331,363353.756.490
20 ene 20241,36401,39391,28421,37051,3705125.791.549
19 ene 20241,44561,47651,36531,36421,3642107.000.811
18 ene 20241,50091,51701,42441,44561,445680.037.307
17 ene 20241,44981,52651,44841,50101,5010109.099.626
16 ene 20241,44611,49201,42081,44981,449886.136.025
15 ene 20241,52451,54461,44451,44671,446794.599.196
14 ene 20241,48731,57261,48731,52451,5245120.672.087
13 ene 20241,62291,62741,45951,48761,4876200.344.512
12 ene 20241,67951,78761,58751,62351,6235401.786.652
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...