La bourse est fermée

MultiversX EUR (EGLD-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
38,25+0,96 (+2,57 %)
À partir de 04:21AM UTC. Marché ouvert.
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 mai 202438,5438,6537,8738,2538,2518 556 158
03 mai 202436,1037,3734,9837,0237,0216 085 248
02 mai 202436,0136,2833,2236,1036,1028 999 912
01 mai 202437,4237,8034,3436,0136,0123 536 222
30 avr. 202437,8238,0936,6337,4237,4221 239 764
29 avr. 202438,6739,4037,7437,8237,8213 027 769
28 avr. 202439,2539,9338,1838,6738,6722 288 240
27 avr. 202439,9640,3939,0539,2539,2516 381 572
26 avr. 202438,8840,4238,0939,9639,9619 937 952
25 avr. 202441,0742,4738,4538,8838,8825 196 331
24 avr. 202442,2742,6240,9241,0741,0719 048 307
23 avr. 202440,6842,4840,6042,2742,2718 917 305
22 avr. 202441,7141,9240,1140,6840,6817 031 265
21 avr. 202438,4442,5637,9341,7141,7121 444 108
20 avr. 202438,3139,0735,2338,4438,4426 129 646
19 avr. 202437,1438,6736,3038,3138,3123 552 868
18 avr. 202438,0038,4836,0537,1437,1422 038 397
17 avr. 202437,4738,5236,0238,0038,0026 167 634
16 avr. 202438,7040,7236,4937,4737,4734 466 414
15 avr. 202435,5639,0934,1838,7038,7044 915 333
14 avr. 202440,8340,8731,2135,5635,5667 937 241
13 avr. 202448,3748,7538,0040,8340,8362 791 974
12 avr. 202449,2349,9947,6548,3748,3719 719 761
11 avr. 202449,4749,7747,1749,2349,2326 322 316
10 avr. 202452,3452,5849,2849,4749,4723 828 016
09 avr. 202450,0452,6049,0652,3452,3424 572 933
08 avr. 202450,4250,8149,4050,0450,0416 111 340
07 avr. 202449,5050,6649,3450,4250,4213 740 071
06 avr. 202450,5250,5447,7749,5049,5020 757 267
05 avr. 202449,5951,3348,6950,5250,5222 663 210
04 avr. 202449,7951,7548,3449,5949,5925 145 764
03 avr. 202453,6753,6748,7349,7949,7938 600 143
02 avr. 202455,8056,0251,9653,6753,6737 467 150
01 avr. 202454,6856,0554,4455,8055,8018 774 800
31 mars 202456,4456,7854,3554,6854,6822 687 137
30 mars 202456,7057,4555,2356,4456,4430 373 043
29 mars 202456,3657,2054,9156,7056,7028 292 550
28 mars 202458,6558,9955,4156,3656,3639 363 490
27 mars 202458,5259,7657,2558,6558,6546 277 105
26 mars 202457,3759,3656,9758,5258,5232 661 942
25 mars 202454,8257,6754,3757,3757,3723 333 792
24 mars 202454,0856,2853,6254,8254,8221 480 117
23 mars 202455,4856,7252,6854,0854,0829 739 691
22 mars 202455,7657,2754,4655,4855,4834 911 897
21 mars 202450,5956,1649,6955,7655,7646 096 464
20 mars 202455,6556,1149,6450,5950,5958 491 016
19 mars 202459,4459,6954,6955,6555,6540 539 335
18 mars 202457,3759,7354,0359,2759,2751 262 286
17 mars 202463,4464,7956,0857,3757,3764 187 690
16 mars 202469,0269,9559,8763,4463,44124 109 311
15 mars 202467,1069,0562,3669,0169,0192 133 931
14 mars 202466,3771,2265,2267,1067,10106 657 782
13 mars 202464,4066,4961,0866,3766,37102 074 500
12 mars 202461,3365,5458,7964,4064,4081 750 787
11 mars 202462,5363,8459,7861,3361,3350 512 158
10 mars 202461,8063,8360,6662,5462,5449 330 659
09 mars 202461,5262,3759,0261,8061,8057 883 209
08 mars 202459,2361,9659,2261,5261,5263 621 275
07 mars 202456,3559,2554,2159,2259,2254 311 777
06 mars 202463,0063,1552,3256,3656,36109 913 624
05 mars 202465,8465,9861,1362,9962,9983 656 957
04 mars 202460,9466,9460,7765,8665,86276 110 045
03 mars 202458,3361,2058,2360,9460,9451 980 540
02 mars 202455,7058,4955,7058,3358,3339 172 143
01 mars 202455,1658,6254,3555,7155,7166 412 217
29 févr. 202455,5157,7952,2955,1655,1666 510 841
28 févr. 202455,7657,1254,0355,5155,5151 091 052
27 févr. 202453,3155,9252,6655,7655,7635 153 740
26 févr. 202453,8353,8752,4253,3153,3118 175 395
25 févr. 202451,8754,0650,8453,8353,8320 923 961
24 févr. 202452,9853,7151,2351,8751,8723 163 013
23 févr. 202453,1954,2651,9652,9952,9925 681 611
22 févr. 202455,6455,6451,3853,1953,1933 593 319
21 févr. 202456,4457,2253,2255,6355,6349 568 356
20 févr. 202455,1757,2454,8056,4456,4441 327 040
19 févr. 202453,7855,6753,1855,1555,1528 231 841
18 févr. 202455,0955,0952,1053,7853,7830 546 918
17 févr. 202456,5258,1554,2255,0955,0943 443 413
16 févr. 202456,7156,7354,9156,5256,5251 209 875
15 févr. 202455,3556,8254,2756,7156,7145 204 373
14 févr. 202453,7856,5953,6255,3555,3588 862 761
13 févr. 202451,6654,6851,2253,7853,7857 210 440
12 févr. 202452,8252,8851,1451,6751,6727 967 523
11 févr. 202451,3953,6651,0852,8252,8255 366 655
10 févr. 202450,0451,4349,9351,3951,3930 314 096
09 févr. 202449,5951,5349,3250,0450,0446 815 767
08 févr. 202448,8549,7347,3049,5949,5923 049 422
07 févr. 202449,5850,0548,6448,8548,8520 136 579
06 févr. 202449,5550,5648,8049,5849,5819 783 310
05 févr. 202450,0350,2248,8849,5349,5319 013 387
04 févr. 202451,2851,6349,9650,0350,0316 982 493
03 févr. 202449,1852,4149,0051,2851,2852 660 083
02 févr. 202449,2149,2647,6049,1849,1834 810 352
01 févr. 202452,5152,7848,4449,2049,2040 060 064
31 janv. 202451,5454,4050,9852,4752,4746 785 135
30 janv. 202448,9751,6748,5651,5451,5429 791 832
29 janv. 202449,3349,9648,2848,9648,9623 771 514
28 janv. 202447,7349,6047,1649,3249,3221 828 959
27 janv. 202445,1547,9744,7747,7347,7322 733 664
26 janv. 202445,7245,7744,1845,1545,1520 315 734
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...