U.S. markets close in 14 minutes

Neptune Digital Assets Corp (1NW.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.2150+0.0020 (+0.93%)
A partir del 08:48PM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20240.18800.21800.18800.21500.21501,500
05 jun 20240.20400.21700.20400.21300.2130-
04 jun 20240.20300.21300.20100.21300.2130-
03 jun 20240.20700.20700.20100.20300.2030-
31 may 20240.20700.20800.20500.20500.2050-
30 may 20240.20800.21000.20600.20700.2070-
29 may 20240.20900.21400.20700.20700.2070-
28 may 20240.22300.22300.21300.21400.2140-
27 may 20240.22300.22300.21800.22100.2210-
24 may 20240.20900.22400.20900.22100.2210-
23 may 20240.21900.21900.21000.21000.2100-
22 may 20240.23000.23100.22100.22100.2210-
21 may 20240.20500.22100.20500.21900.2190-
20 may 20240.22000.22000.20000.20900.2090-
17 may 20240.20400.21400.20400.21100.2110-
16 may 20240.21100.21100.20100.20600.2060-
15 may 20240.19350.20800.19350.20800.2080-
14 may 20240.20000.20000.18650.19100.1910-
13 may 20240.20700.20700.19950.20200.2020-
10 may 20240.21200.21200.20400.20400.2040-
09 may 20240.21100.21100.20700.20700.2070-
08 may 20240.21400.21400.20800.20800.2080-
07 may 20240.21600.21700.20900.21300.2130-
06 may 20240.21400.21600.20800.21600.2160-
03 may 20240.20700.21000.20700.20800.2080-
02 may 20240.20100.21800.20100.20600.2060-
30 abr 20240.21600.21600.20000.20200.2020-
29 abr 20240.22200.22200.21000.21700.21701,500
26 abr 20240.22300.22600.22200.22600.2260-
25 abr 20240.22400.22700.22000.22200.2220-
24 abr 20240.23200.23300.22600.22700.2270-
23 abr 20240.22300.22900.21900.22900.2290-
22 abr 20240.23200.23400.22300.22600.2260-
19 abr 20240.22900.23000.22300.23000.2300-
18 abr 20240.22200.23500.22200.23200.2320-
17 abr 20240.22800.22800.22100.22100.2210-
16 abr 20240.22200.22800.21700.22500.2250-
15 abr 20240.23500.24900.22500.22700.2270-
12 abr 20240.23500.24500.23200.23400.2340-
11 abr 20240.23500.23900.23000.23900.2390-
10 abr 20240.24100.24100.23500.23800.2380-
09 abr 20240.25400.25400.23600.24100.2410-
08 abr 20240.25100.26300.25100.25200.2520-
05 abr 20240.26000.26100.25000.25000.2500-
04 abr 20240.26500.26800.26100.26100.2610-
03 abr 20240.26500.27300.26300.26400.2640-
02 abr 20240.25800.27000.25300.26500.2650-
28 mar 20240.24400.26700.24400.26500.2650-
27 mar 20240.24600.25500.24200.24800.2480-
26 mar 20240.24500.25000.23400.24600.2460-
25 mar 20240.22900.24400.22900.24300.2430-
22 mar 20240.22400.23100.22100.23100.2310-
21 mar 20240.21500.23100.20300.22600.2260-
20 mar 20240.19750.20900.19550.20800.2080-
19 mar 20240.20600.20600.19150.20000.2000-
18 mar 20240.20600.21200.20300.20900.2090-
15 mar 20240.21200.21200.20500.21200.2120-
14 mar 20240.22300.22400.21000.21000.2100-
13 mar 20240.22200.23000.21900.21900.2190-
12 mar 20240.22900.23000.22500.22500.2250-
11 mar 20240.22600.23800.22500.22700.2270-
08 mar 20240.22200.22900.21700.22900.2290750
07 mar 20240.23400.23500.22200.22200.2220-
06 mar 20240.22800.23600.22500.23600.2360-
05 mar 20240.24400.24400.22000.22400.2240-
04 mar 20240.22800.24600.22800.24600.2460-
01 mar 20240.23800.24300.23000.23600.2360-
29 feb 20240.25800.25800.23900.23900.2390-
28 feb 20240.24600.26200.24600.25000.2500-
27 feb 20240.26500.26500.24500.25000.2500-
26 feb 20240.22700.24700.22000.24700.2470-
23 feb 20240.22800.22800.20400.22300.2230-
22 feb 20240.22800.23200.22100.22800.2280-
21 feb 20240.23400.23400.22400.22700.2270-
20 feb 20240.24300.25300.23200.23800.2380-
19 feb 20240.24500.24600.24300.24300.2430-
16 feb 20240.24800.25500.24400.24800.2480-
15 feb 20240.26300.26500.24500.24500.2450-
14 feb 20240.24400.26700.24400.26000.2600-
13 feb 20240.26200.26500.24400.24800.2480-
12 feb 20240.25100.27200.24700.26200.2620-
09 feb 20240.23300.25700.23300.25700.2570-
08 feb 20240.22400.24100.22400.23600.2360-
07 feb 20240.20800.22200.20800.22200.2220-
06 feb 20240.20300.21000.19900.21000.2100-
05 feb 20240.21000.21400.20300.20400.2040-
02 feb 20240.21400.21900.20700.21300.2130-
01 feb 20240.22400.22800.21600.21600.2160-
31 ene 20240.22700.23400.22200.22500.2250-
30 ene 20240.22700.24200.22700.23200.2320-
29 ene 20240.23300.23900.22700.23600.2360-
26 ene 20240.21100.23300.21100.23100.2310-
25 ene 20240.20700.22000.20400.21400.2140-
24 ene 20240.20100.21000.19950.20700.2070-
23 ene 20240.20800.20800.19500.20500.2050-
22 ene 20240.21200.21700.20300.20300.2030-
19 ene 20240.21400.22200.20500.21200.2120-
18 ene 20240.23100.23200.21300.21400.2140-
17 ene 20240.23000.23500.22800.23300.2330-
16 ene 20240.24000.24400.23900.24000.2400-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...