Crypto Blockchain Industries SA (7DO0.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 23 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 21 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 20 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 17 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 16 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 15 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 14 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 13 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 10 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 09 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 08 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 07 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 06 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 03 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 02 may 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
| 30 abr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 29 abr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 26 abr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 25 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 24 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 23 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 22 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 19 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 18 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 17 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 16 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 15 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 12 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 11 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 10 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 09 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 08 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 05 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 04 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 03 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 02 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 28 mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 27 mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 26 mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 25 mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 22 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 21 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 20 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 19 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 18 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 15 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 14 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 13 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 12 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 11 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 08 mar 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
| 07 mar 2024 | 0.5740 | 0.5740 | 0.4690 | 0.4690 | 0.4690 | 15 |
| 06 mar 2024 | 0.4900 | 0.5740 | 0.4900 | 0.5740 | 0.5740 | 520 |
| 05 mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 04 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 29 feb 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
| 28 feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 27 feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 26 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 23 feb 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 22 feb 2024 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | - |
| 21 feb 2024 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | - |
| 20 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 19 feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 16 feb 2024 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | - |
| 15 feb 2024 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | - |
| 14 feb 2024 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | - |
| 13 feb 2024 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | - |
| 12 feb 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 09 feb 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 08 feb 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 07 feb 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 06 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 feb 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 02 feb 2024 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
| 01 feb 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | - |
| 31 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 30 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 25 ene 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 24 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 23 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 22 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 19 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 18 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 17 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 16 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 15 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 12 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 11 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 10 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 09 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 08 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 05 ene 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 04 ene 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 03 ene 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.