La bourse est fermée

Gnosis EUR (GNO-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
291,13+6,09 (+2,14 %)
À partir de 05:08PM 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 2024287,21291,27285,88291,13291,1311 154 141
03 mai 2024292,58293,07282,53283,22283,2215 371 480
02 mai 2024294,09294,43278,72292,52292,5212 501 434
01 mai 2024309,77312,33284,74294,09294,0914 895 400
30 avr. 2024317,25318,55305,15309,77309,7712 927 367
29 avr. 2024315,55322,77315,41317,25317,2512 577 145
28 avr. 2024306,93315,61302,25315,55315,5513 428 153
27 avr. 2024311,72311,74305,40306,93306,9311 362 136
26 avr. 2024318,37319,35301,50311,68311,6817 133 773
25 avr. 2024362,21362,52317,05318,37318,3720 227 149
24 avr. 2024368,32383,53360,79362,21362,2119 489 022
23 avr. 2024338,60369,64337,97368,32368,3222 473 215
22 avr. 2024334,86341,74333,37338,60338,6017 371 285
21 avr. 2024323,97336,27321,26334,86334,8614 194 985
20 avr. 2024320,37327,32303,37324,03324,0318 317 852
19 avr. 2024304,12321,08302,53320,37320,3715 606 623
18 avr. 2024313,80317,16301,21304,12304,1213 739 600
17 avr. 2024311,56317,20305,16313,80313,8016 628 602
16 avr. 2024315,70324,81310,61311,56311,5615 932 948
15 avr. 2024305,70316,43295,87315,73315,7325 205 527
14 avr. 2024322,40330,48290,95305,70305,7027 085 628
13 avr. 2024344,77352,52319,18322,40322,4016 489 841
12 avr. 2024340,10352,89339,80344,77344,7717 426 240
11 avr. 2024334,70341,45327,31340,10340,1017 560 787
10 avr. 2024348,19350,84333,78334,70334,7019 995 344
09 avr. 2024324,64349,74324,43348,06348,0626 243 032
08 avr. 2024320,99324,98319,83324,66324,6617 267 161
07 avr. 2024317,62323,30316,08320,99320,9916 113 207
06 avr. 2024320,95322,25312,56317,62317,6215 646 829
05 avr. 2024308,87327,08304,87321,04321,0419 068 429
04 avr. 2024301,58310,97297,45308,87308,8716 741 994
03 avr. 2024320,08320,71298,31301,58301,5818 384 862
02 avr. 2024328,88329,00311,46320,08320,0816 345 316
01 avr. 2024321,41332,59320,40328,88328,8813 734 521
31 mars 2024334,17335,78319,76321,43321,4313 178 371
30 mars 2024339,99340,01331,66334,17334,1711 314 113
29 mars 2024331,76343,61329,67339,99339,9912 142 140
28 mars 2024334,10339,39329,00331,76331,7613 818 635
27 mars 2024336,25343,02331,97334,10334,1010 888 983
26 mars 2024324,32340,52323,09336,25336,2512 434 502
25 mars 2024310,60324,92308,46324,32324,3214 366 916
24 mars 2024306,65318,18306,63310,60310,6013 101 592
23 mars 2024317,77324,77303,93306,62306,6216 082 665
22 mars 2024313,77322,46313,88317,77317,7718 702 492
21 mars 2024280,26314,20277,42313,77313,7723 142 131
20 mars 2024304,70306,38278,24280,26280,2623 030 331
19 mars 2024333,59333,84304,17304,70304,7021 492 281
18 mars 2024325,24335,56313,36333,59333,5915 680 163
17 mars 2024352,17355,61323,86325,24325,2413 720 398
16 mars 2024368,65371,95344,17352,17352,1716 676 791
15 mars 2024390,04391,04360,22368,69368,6913 414 516
14 mars 2024395,93400,99388,64390,04390,049 543 682
13 mars 2024403,04403,78382,67395,93395,9313 753 668
12 mars 2024374,63403,53368,29403,04403,0416 087 341
11 mars 2024389,93392,86373,38374,63374,638 887 251
10 mars 2024384,93392,31384,89389,90389,908 736 372
09 mars 2024364,34386,77364,27384,93384,9313 250 538
08 mars 2024362,81367,22354,65364,34364,3417 095 700
07 mars 2024343,64367,44342,53362,81362,8113 596 868
06 mars 2024369,25374,11325,19343,64343,6418 500 371
05 mars 2024368,14371,62365,48369,29369,2914 019 146
04 mars 2024367,02369,24362,56368,14368,1411 970 504
03 mars 2024370,85370,89363,93366,84366,8413 136 885
02 mars 2024359,07371,78359,07370,89370,8913 041 958
01 mars 2024352,93375,03353,82359,04359,0414 902 190
29 févr. 2024337,08363,55336,43352,87352,8718 244 447
28 févr. 2024328,97339,67327,71337,09337,0911 416 637
27 févr. 2024324,59329,82312,14328,97328,978 982 418
26 févr. 2024304,51328,22304,39324,63324,6311 379 224
25 févr. 2024287,38304,58286,27304,58304,589 763 317
24 févr. 2024290,74290,74286,43287,38287,385 849 010
23 févr. 2024287,57293,82284,39290,78290,786 495 696
22 févr. 2024290,71291,67280,31287,51287,5110 181 225
21 févr. 2024281,51291,46277,79290,63290,6312 148 250
20 févr. 2024277,15283,03275,87281,66281,668 922 310
19 févr. 2024265,92279,63264,80276,92276,929 735 320
18 févr. 2024265,41266,44258,66265,92265,926 870 622
17 févr. 2024261,02265,48260,46265,46265,468 549 257
16 févr. 2024268,40271,08259,84261,02261,0212 233 935
15 févr. 2024264,27272,57262,75268,41268,4110 941 705
14 févr. 2024253,26264,06253,73264,27264,2717 105 977
13 févr. 2024236,43253,92233,43253,75253,7511 887 273
12 févr. 2024228,59237,47228,07236,39236,395 695 001
11 févr. 2024229,30231,23228,55228,64228,644 222 498
10 févr. 2024225,75231,18223,98229,30229,306 145 653
09 févr. 2024226,51231,77225,53225,62225,627 653 227
08 févr. 2024219,42227,41219,14226,52226,526 968 350
07 févr. 2024215,25220,86214,08219,39219,398 134 675
06 févr. 2024202,54219,24201,81215,24215,2413 108 247
05 févr. 2024200,24203,66199,50202,53202,536 626 177
04 févr. 2024198,42200,74198,42200,20200,205 683 777
03 févr. 2024197,46197,90197,66198,23198,235 282 028
02 févr. 2024198,90198,68194,51197,48197,488 494 211
01 févr. 2024213,41217,17197,83198,90198,9011 501 129
31 janv. 2024203,09233,05201,73213,34213,3422 203 719
30 janv. 2024193,77203,94193,53203,09203,099 833 543
29 janv. 2024194,58196,86193,47193,78193,785 448 790
28 janv. 2024193,71196,24193,71194,58194,586 746 367
27 janv. 2024187,69193,90187,12193,71193,717 029 629
26 janv. 2024184,90189,08183,34187,73187,739 450 096
*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...