Mercados españoles abiertos en 8 hrs 22 min

NEM EUR (XEM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,1577+0,0079 (+5,25%)
A partir del 11:36PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 20200,14980,15880,14530,15770,157742.307.588
29 nov. 20200,15120,15120,14250,14870,148740.038.576
28 nov. 20200,14470,15670,14220,15100,151070.273.000
27 nov. 20200,13360,14500,13110,14460,144652.128.119
26 nov. 20200,15220,15860,12200,13340,1334120.560.370
25 nov. 20200,13690,16700,13690,15220,1522163.450.156
24 nov. 20200,12260,14390,12260,13680,1368104.147.498
23 nov. 20200,10850,13060,10690,12270,122749.360.977
22 nov. 20200,11590,11900,10320,10850,108536.796.485
21 nov. 20200,10410,11590,10400,11590,115937.841.388
20 nov. 20200,09620,10430,09530,10410,104130.881.914
19 nov. 20200,11100,11130,09310,09620,096243.293.917
18 nov. 20200,11290,11370,10450,11100,111033.604.166
17 nov. 20200,11360,11410,11070,11290,112928.836.829
16 nov. 20200,11230,11620,11090,11390,113924.270.087
15 nov. 20200,11630,11700,10960,11230,112323.144.257
14 nov. 20200,11310,11750,11060,11630,116328.181.080
13 nov. 20200,11010,11430,10710,11310,113128.552.518
12 nov. 20200,11250,11390,10760,11010,110124.669.205
11 nov. 20200,11140,11680,10970,11250,112526.830.826
10 nov. 20200,10550,11290,10440,11140,111423.252.708
09 nov. 20200,10720,10930,10160,10550,105523.933.096
08 nov. 20200,09880,10790,09810,10720,107218.002.283
07 nov. 20200,10550,11120,09400,09880,098834.459.718
06 nov. 20200,08570,10640,08570,10550,105534.049.790
05 nov. 20200,08310,08670,08240,08570,085715.264.729
04 nov. 20200,08430,08570,08080,08310,083116.529.390
03 nov. 20200,08570,08660,08110,08430,084314.930.927
02 nov. 20200,08440,08690,08370,08570,085715.744.993
01 nov. 20200,08260,08620,08220,08440,084416.734.242
31 oct. 20200,08200,08630,08160,08260,082614.193.053
30 oct. 20200,08360,08390,08050,08200,082012.834.904
29 oct. 20200,07950,08440,07940,08360,08367.456.064.750
28 oct. 20200,08210,08280,07570,07950,079522.071.355
27 oct. 20200,08420,08510,08100,08210,082117.252.908
26 oct. 20200,08910,09040,08130,08420,084222.069.294
24 oct. 20200,08940,09030,08680,08910,089118.063.120
23 oct. 20200,09070,09160,08930,08940,089413.557.247
22 oct. 20200,09210,09550,09050,09070,090717.172.421
21 oct. 20200,08860,09370,08860,09210,092118.975.598
20 oct. 20200,09280,09340,08540,08850,088535.279.384
19 oct. 20200,09540,09610,09260,09270,092717.466.665
18 oct. 20200,09700,09700,09410,09550,095517.004.307
17 oct. 20200,09720,09860,09650,09700,097014.410.514
16 oct. 20200,09640,09950,09550,09710,097115.242.558
15 oct. 20200,09890,09930,09360,09640,096423.484.046
14 oct. 20200,10160,10170,09780,09890,098921.941.998
13 oct. 20200,10430,10490,10010,10160,101623.052.645
12 oct. 20200,10300,10480,10300,10440,104422.165.750
11 oct. 20200,10240,10440,10190,10310,103123.998.504
10 oct. 20200,10210,10370,10150,10250,102519.822.914
09 oct. 20200,10130,10490,10110,10220,102225.725.624
08 oct. 20200,10160,10220,10010,10150,101520.411.037
07 oct. 20200,10040,10200,09790,10150,101519.229.518
06 oct. 20200,10020,10040,09670,10030,100317.426.783
05 oct. 20200,10410,10490,09840,10020,100225.195.098
04 oct. 20200,10040,10660,09990,10400,104026.888.631
03 oct. 20200,09700,10040,09600,10040,100415.669.493
02 oct. 20200,09950,10010,09670,09700,097018.310.428
01 oct. 20200,10060,10160,09520,09950,099525.632.684
30 sept. 20200,09750,10200,09670,10060,100625.173.333
29 sept. 20200,10270,10300,09580,09750,097521.822.575
28 sept. 20200,10180,10270,09880,10270,102718.396.658
27 sept. 20200,10470,10710,10170,10190,101920.197.496
26 sept. 20200,10480,10840,10120,10470,104725.730.837
25 sept. 20200,09940,10790,09850,10480,104828.427.847
24 sept. 20200,09300,10200,09090,09930,099323.014.418
23 sept. 20200,09030,09320,08920,09300,093021.335.226
22 sept. 20200,09260,09490,08900,09040,090420.967.806
21 sept. 20200,09170,09260,08860,09260,092622.876.177
20 sept. 20200,09450,09790,08920,09180,091840.804.608
19 sept. 20200,09730,09730,09160,09460,094625.967.466
18 sept. 20200,09250,10210,09250,09710,097140.213.772
17 sept. 20200,08880,09430,08300,09260,092647.250.952
16 sept. 20200,09430,09790,08870,08880,088835.323.481
15 sept. 20200,10190,10190,09340,09430,094335.764.953
14 sept. 20200,10240,10440,09910,10200,102031.949.372
13 sept. 20200,10140,10610,09940,10240,102431.139.837
12 sept. 20200,10780,10780,09630,10130,101349.380.014
11 sept. 20200,11090,11330,10770,10780,107831.584.976
10 sept. 20200,11100,11340,10780,11080,110830.227.789
09 sept. 20200,10700,11260,10700,11100,111040.243.967
08 sept. 20200,10710,11010,10280,10690,106935.461.461
07 sept. 20200,11480,11490,10320,10710,107146.210.732
06 sept. 20200,11490,11720,09790,11460,114683.125.484
05 sept. 20200,09430,11690,08760,11420,1142107.539.158
04 sept. 20200,11660,12000,08750,09430,0943112.796.526
03 sept. 20200,12030,12440,10250,11660,1166121.352.076
02 sept. 20200,13550,14130,11270,12030,1203115.610.501
01 sept. 20200,13160,13670,11940,13550,1355115.620.464
31 ago. 20200,11860,14140,11610,13170,1317209.037.449
30 ago. 20200,10860,12140,10760,11870,1187137.682.072
29 ago. 20200,12110,13100,10490,10880,1088248.972.451
28 ago. 20200,09110,12580,08930,12200,1220196.911.235
27 ago. 20200,07850,09130,07780,09110,091164.157.614
26 ago. 20200,08220,08220,07530,07850,078556.991.633
25 ago. 20200,07960,08410,07590,08220,082261.872.763
24 ago. 20200,07800,08590,07280,07960,079669.699.487
23 ago. 20200,08280,08750,07490,07790,077946.696.436
22 ago. 20200,07070,08660,06920,08280,082856.086.729
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...