Italia Markets closed

CMC Crypto 200 Index by Solacti (^CMC200)

Stuttgart - Stuttgart Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.405,21-12,67 (-0,89%)
Alla chiusura: 06:55PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241.421,821.430,811.371,411.385,261.385,26-
13 giu 20241.421,821.422,271.417,941.417,941.417,94-
12 giu 20241.417,171.417,251.413,291.413,601.413,60-
11 giu 20241.392,881.396,361.391,931.391,931.391,93-
10 giu 20241.449,121.454,801.435,861.443,701.443,70-
07 giu 20241.474,851.496,761.423,931.438,811.438,81-
06 giu 20241.474,851.477,061.474,251.476,101.476,10-
05 giu 20241.523,101.524,781.522,311.523,191.523,19-
04 giu 20241.474,321.476,491.473,541.474,181.474,18-
03 giu 20241.447,311.448,201.443,031.447,771.447,77-
31 mag 20241.430,991.447,961.028,951.420,851.420,85-
30 mag 20241.430,991.431,101.428,331.429,701.429,70-
29 mag 20241.455,011.456,881.452,911.456,211.456,21-
28 mag 20241.481,521.486,431.481,431.486,111.486,11-
27 mag 20241.500,761.500,761.497,241.498,421.498,42-
24 mag 20241.475,451.475,56634,481.442,481.442,48-
23 mag 20241.475,451.475,561.466,671.466,671.466,67-
22 mag 20241.512,611.512,691.504,291.504,291.504,29-
21 mag 20241.513,161.523,701.513,161.522,841.522,84-
20 mag 20241.487,941.494,251.485,231.488,101.488,10-
17 mag 20241.376,251.400,02976,251.364,801.364,80-
16 mag 20241.376,251.376,251.370,581.373,191.373,19-
15 mag 20241.389,601.395,401.389,531.393,751.393,75-
14 mag 20241.269,531.269,781.267,291.269,471.269,47-
13 mag 20241.293,401.294,311.290,241.290,241.290,24-
10 mag 20241.345,191.361,341.249,111.253,781.253,78-
09 mag 20241.345,191.353,231.345,001.353,231.353,23-
08 mag 20241.307,451.308,571.300,921.303,631.303,63-
07 mag 20241.307,911.307,921.301,551.307,031.307,03-
06 mag 20241.368,851.368,851.366,631.367,251.367,25-
03 mag 20241.274,921.363,861.269,261.363,861.363,86-
02 mag 20241.270,651.281,48858,341.266,011.266,01-
30 apr 20241.287,171.303,151.287,101.298,351.298,35-
29 apr 20241.318,441.333,861.318,031.333,281.333,28-
26 apr 20241.397,831.397,831.319,081.331,071.331,07-
25 apr 20241.397,831.397,831.395,271.395,771.395,77-
24 apr 20241.390,801.390,871.383,811.383,811.383,81-
23 apr 20241.427,781.430,271.427,611.429,731.429,73-
22 apr 20241.403,291.408,261.403,291.406,811.406,81-
19 apr 20241.312,881.390,081.234,871.373,061.373,06-
18 apr 20241.312,881.314,081.307,651.312,991.312,99-
17 apr 20241.271,911.278,301.269,451.277,291.277,29-
16 apr 20241.370,011.370,011.362,391.363,841.363,84-
15 apr 20241.320,531.388,891.299,611.317,141.317,14-
12 apr 20241.521,541.542,721.413,051.446,721.446,72-
11 apr 20241.521,541.522,001.520,661.522,001.522,00-
10 apr 20241.532,321.551,651.532,321.547,481.547,48-
09 apr 20241.497,711.501,561.496,941.501,541.501,54-
08 apr 20241.555,751.557,301.554,901.556,351.556,35-
05 apr 20241.450,711.479,291.020,921.463,711.463,71-
04 apr 20241.450,711.455,641.447,331.454,401.454,40-
03 apr 20241.373,271.377,90995,501.377,581.377,58-
02 apr 20241.367,721.371,371.366,081.371,371.371,37-
28 mar 20241.485,291.515,111.466,821.476,171.476,17-
27 mar 20241.504,461.531,131.464,811.481,691.481,69-
26 mar 20241.505,401.529,991.486,651.502,091.502,09-
25 mar 20241.400,351.520,831.390,741.496,101.496,10-
22 mar 20241.417,191.440,401.343,371.356,841.356,84-
21 mar 20241.414,951.458,171.386,231.416,851.416,85-
20 mar 20241.344,961.417,021.294,721.410,271.410,27-
19 mar 20241.371,411.407,821.271,541.370,251.370,25-
18 mar 20241.399,361.405,001.351,471.374,971.374,97-
15 mar 20241.471,451.489,401.361,421.397,331.397,33-
14 mar 20241.503,511.516,681.414,211.460,451.460,45-
13 mar 20241.472,191.521,871.071,091.508,331.508,33-
12 mar 20241.504,441.505,541.427,171.467,631.467,63-
11 mar 20241.420,221.509,041.028,681.502,831.502,83-
08 mar 20241.403,521.457,611.388,201.435,041.435,04-
07 mar 20241.403,521.405,481.400,101.400,141.400,14-
06 mar 20241.380,141.386,201.375,631.380,521.380,52-
05 mar 20241.311,291.321,301.309,761.321,301.321,30-
04 mar 20241.395,941.407,441.391,041.398,681.398,68-
01 mar 20241.256,531.300,561.254,241.291,521.291,52-
29 feb 20241.256,531.264,131.256,531.261,761.261,76-
28 feb 20241.258,141.281,551.258,141.277,401.277,40-
27 feb 20241.183,791.186,741.182,511.185,251.185,25-
26 feb 20241.143,761.143,761.139,691.140,451.140,45-
23 feb 20241.076,251.077,091.055,821.066,491.066,49-
22 feb 20241.076,251.076,591.071,051.072,621.072,62-
21 feb 20241.072,011.077,681.072,011.076,691.076,69-
20 feb 20241.083,071.101,19774,131.087,511.087,51-
19 feb 2024------
16 feb 20241.063,711.080,04781,381.066,521.066,52-
15 feb 20241.063,711.066,981.063,711.066,981.066,98-
14 feb 20241.061,601.064,351.061,251.063,521.063,52-
13 feb 20241.014,561.018,421.011,631.018,141.018,14-
12 feb 20241.023,961.024,631.021,671.023,871.023,87-
09 feb 2024931,29982,74930,56970,76970,76-
08 feb 2024931,29932,91930,56931,66931,66-
07 feb 2024914,43915,96914,12915,63915,63-
06 feb 2024895,53895,78892,79893,49893,49-
05 feb 2024876,48880,50876,47880,50880,50-
02 feb 2024884,19894,72646,44885,79885,79-
01 feb 2024884,19886,09883,54885,92885,92-
31 gen 2024896,49896,49874,25879,62879,62-
30 gen 2024896,49896,49884,37884,37884,37-
29 gen 2024889,12891,89888,46891,37891,37-
26 gen 2024831,72869,61599,90866,55866,55-
25 gen 2024831,72832,06830,37830,75830,75-
24 gen 2024830,22835,92829,82835,77835,77-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...