La bourse est fermée

Flow EUR (FLOW-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
1,1008-0,0008 (-0,07 %)
À partir de 02:28PM UTC. Marché ouvert.
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 nov. 20221,07911,10391,07421,10081,100820 125 024
26 nov. 2022------
25 nov. 20221,10311,10311,06011,07971,079724 649 009
24 nov. 20221,12471,13391,08611,10331,103329 385 665
23 nov. 20221,10661,13941,09581,12471,124737 672 647
22 nov. 20221,09421,10751,04591,10621,106233 741 858
21 nov. 20221,10971,12371,06841,09501,095031 840 177
20 nov. 20221,19011,20971,10391,10981,109824 512 460
19 nov. 20221,17041,20101,15641,19021,190220 460 427
18 nov. 20221,15401,18671,15481,17071,170722 287 961
17 nov. 20221,17251,18171,13611,15381,153821 488 839
16 nov. 20221,19731,23331,14061,17161,171633 962 857
15 nov. 20221,16351,22721,15211,19741,197424 994 401
14 nov. 20221,14971,18051,09361,16341,163435 705 428
13 nov. 20221,18601,22801,13421,15001,150042 656 061
12 nov. 20221,23511,24741,15691,18591,185927 728 211
11 nov. 20221,32041,34071,18361,23501,235047 709 549
10 nov. 20221,15741,36541,14781,32181,321874 136 408
09 nov. 20221,43951,45071,13331,15731,157385 752 124
08 nov. 20221,72671,73171,26741,43971,4397102 418 426
07 nov. 20221,73901,78121,70381,72701,727039 781 875
06 nov. 20221,84921,86041,73871,73891,738962 948 456
05 nov. 20221,84991,92841,83151,84911,8491118 764 988
04 nov. 20221,81621,87291,76771,84981,8498127 984 823
03 nov. 20221,63672,07271,63671,81621,8162280 758 365
02 nov. 20221,66201,70031,59711,63581,635866 608 295
01 nov. 20221,69391,70251,64171,66251,662528 942 001
31 oct. 20221,72411,73651,66081,69391,693947 042 676
30 oct. 20221,79831,81571,69731,72461,724666 262 833
29 oct. 20221,69721,85251,69691,79851,7985101 098 941
28 oct. 20221,61621,72391,60631,69731,697355 038 223
27 oct. 20221,60811,71021,61221,61691,616999 667 915
26 oct. 20221,55401,68831,55131,60821,608291 369 434
25 oct. 20221,49761,58411,49641,55431,554334 144 338
24 oct. 20221,53911,55671,48881,49781,497825 376 949
23 oct. 20221,48941,55541,45611,53901,539028 840 070
22 oct. 20221,46911,49741,45791,48941,489418 922 901
21 oct. 20221,46211,47581,42691,46921,469223 608 398
20 oct. 20221,48131,50441,45181,46231,462324 598 639
19 oct. 20221,54771,55441,47561,48141,481438 816 428
18 oct. 20221,55961,59931,52951,54771,547737 156 321
17 oct. 20221,53781,56791,51721,55951,559529 075 911
16 oct. 20221,50851,55311,50851,53791,537916 917 305
15 oct. 20221,51971,54261,50141,50871,508718 493 228
14 oct. 20221,54621,60001,50141,52071,520725 920 033
13 oct. 20221,60521,60611,43891,54631,546346 183 724
12 oct. 20221,63131,64301,59551,60531,605321 428 114
11 oct. 20221,62561,65081,58101,63101,631035 237 949
10 oct. 20221,75011,76101,61881,62771,627740 293 034
09 oct. 20221,72971,75241,72041,75011,750124 211 964
08 oct. 20221,72821,75301,71281,72991,729917 068 195
07 oct. 20221,73081,73571,70681,72801,728022 327 873
06 oct. 20221,71481,73741,70461,73051,730555 663 509
05 oct. 20221,71821,71991,68681,71481,714828 641 014
04 oct. 20221,71041,72311,69671,71881,718830 964 590
03 oct. 20221,65721,72261,64521,71071,710730 055 069
02 oct. 20221,71771,72961,65371,65711,657128 867 656
01 oct. 20221,72071,73781,70761,71771,717725 201 442
30 sept. 20221,71971,77181,70581,72071,720777 799 088
29 sept. 20221,69041,83091,64951,72011,7201127 607 263
28 sept. 20221,72531,73291,65501,69061,690646 881 406
27 sept. 20221,72951,79161,69891,72581,725867 460 294
26 sept. 20221,69861,73041,65551,72901,729043 917 049
25 sept. 20221,73621,75281,67901,69821,698228 505 199
24 sept. 20221,76191,79271,72941,73641,736435 790 365
23 sept. 20221,73391,78631,67941,76231,762364 303 285
22 sept. 20221,65711,74381,65131,73331,733346 575 915
21 sept. 20221,68251,77331,62731,65861,658658 889 447
20 sept. 20221,69471,71821,64721,68261,682653 230 537
19 sept. 20221,64621,70501,59801,69471,694758 962 665
18 sept. 20221,83951,83951,59961,64631,646353 702 420
17 sept. 20221,77501,84531,77491,83941,839443 436 889
16 sept. 20221,75581,79631,73541,77461,774666 467 633
15 sept. 20221,87211,87341,74561,75561,755686 485 256
14 sept. 20221,86881,88241,80761,87231,872393 649 877
13 sept. 20222,07452,07571,80761,85591,8559118 920 821
12 sept. 20222,09912,24792,04452,07442,0744128 885 913
11 sept. 20222,08252,11562,03262,09922,099272 659 906
10 sept. 20222,08142,14632,03742,08272,082794 267 172
09 sept. 20221,95372,19481,94792,08172,0817155 556 912
08 sept. 20221,86252,02371,85531,95431,9543106 710 254
07 sept. 20221,79331,88001,75901,86231,862334 328 256
06 sept. 20221,92841,97461,77861,79441,794454 140 271
05 sept. 20221,96571,97391,86731,92811,928142 559 136
04 sept. 20221,95981,98681,93071,96531,965334 809 689
03 sept. 20221,97631,97701,89861,96021,960238 738 639
02 sept. 20222,05402,05591,95031,97621,976260 069 297
01 sept. 20222,06242,07701,98222,05332,053365 366 955
31 août 20222,00852,14161,98222,06222,0622118 173 786
30 août 20221,91412,07041,87582,00822,0082152 748 089
29 août 20221,70262,03091,69561,91421,9142119 606 808
28 août 20221,83211,84841,70211,70251,702541 940 997
27 août 20221,85691,91261,80621,83211,832145 340 785
26 août 20222,14552,14551,83621,85681,856875 087 737
25 août 20222,15782,20832,13732,14552,145541 262 939
24 août 20222,15092,23612,08292,15842,158459 681 007
23 août 20222,14472,17642,05532,15102,151054 213 702
22 août 20222,15672,16422,02702,14482,144875 018 879
21 août 20222,11742,18832,08902,15702,157074 486 713
20 août 20222,11382,25632,03592,11792,1179115 058 043
*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...