La bourse est fermée

Quant EUR (QNT-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
97,70+1,62 (+1,68 %)
À partir de 06:51PM UTC. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202494,7998,4194,0597,7097,7013 899 132
02 mai 202493,2795,1488,0794,6194,6120 845 770
01 mai 202496,3197,5790,2993,2793,2720 669 439
30 avr. 202494,8497,1893,9396,3196,3113 916 440
29 avr. 202497,2899,7694,8194,8394,8312 137 076
28 avr. 202499,60100,1195,5097,2897,2815 668 093
27 avr. 2024102,49103,6899,5999,6099,6014 772 430
26 avr. 2024100,73102,8598,57102,49102,4916 083 668
25 avr. 2024102,17108,75100,30100,73100,7328 167 265
24 avr. 2024101,59102,3198,92102,17102,1713 515 301
23 avr. 202499,74103,5499,40101,59101,5913 922 950
22 avr. 2024102,91102,9898,2499,7499,7412 329 061
21 avr. 202498,00103,3896,80102,91102,9113 993 519
20 avr. 2024101,89102,4193,7998,0098,0020 857 791
19 avr. 202495,27102,2192,60101,89101,8917 251 798
18 avr. 202497,3898,6593,7695,2795,2716 720 925
17 avr. 202497,4999,3791,8097,3897,3822 632 203
16 avr. 202498,49107,1595,3097,4997,4944 315 593
15 avr. 202490,2399,2987,1398,4798,4739 825 591
14 avr. 202498,7399,1179,5290,2390,2356 034 081
13 avr. 2024107,50109,0391,3698,7398,7342 343 233
12 avr. 2024108,69109,31106,32107,50107,5017 487 263
11 avr. 2024107,19108,67105,50108,69108,6920 592 922
10 avr. 2024112,71113,29106,03107,19107,1924 074 145
09 avr. 2024111,00114,07109,04112,71112,7119 171 365
08 avr. 2024110,54112,64109,57111,00111,0013 678 776
07 avr. 2024109,51111,75108,95110,54110,5411 450 312
06 avr. 2024111,94112,01106,01109,51109,5119 371 235
05 avr. 2024109,87115,55108,08111,94111,9420 047 785
04 avr. 2024110,84115,43107,51109,87109,8723 662 986
03 avr. 2024118,23118,70110,14110,84110,8433 450 701
02 avr. 2024122,52123,58116,03118,23118,2329 565 852
01 avr. 2024123,33125,86122,42122,52122,5221 853 174
31 mars 2024125,66126,53122,74123,33123,3320 361 825
30 mars 2024127,59129,08123,68125,66125,6623 994 962
29 mars 2024126,40133,16123,92127,59127,5927 802 267
28 mars 2024128,80131,10124,18126,40126,4034 380 078
27 mars 2024129,43137,55127,32128,80128,8046 700 841
26 mars 2024124,99136,94122,99129,43129,4375 289 970
25 mars 2024114,99128,35114,94124,99124,9941 197 944
24 mars 2024112,16118,89110,78114,99114,9923 191 546
23 mars 2024114,26119,76109,68112,16112,1628 885 382
22 mars 2024112,48121,02111,38114,26114,2638 189 526
21 mars 2024103,07113,1797,96112,48112,4838 402 173
20 mars 2024113,82115,08100,72103,06103,0642 800 640
19 mars 2024117,63124,80112,65113,82113,8241 825 585
18 mars 2024113,13119,29108,55117,63117,6339 955 062
17 mars 2024124,82125,76110,82113,13113,1335 103 795
16 mars 2024125,16126,71110,15124,82124,8273 526 039
15 mars 2024126,08129,52118,65125,16125,1651 930 133
14 mars 2024127,10134,05120,62126,08126,0882 086 180
13 mars 2024115,46127,49108,91127,10127,1072 236 442
12 mars 2024108,16116,35104,98115,46115,4651 828 953
11 mars 2024110,27111,54105,84108,16108,1629 350 653
10 mars 2024113,58114,14110,07110,27110,2728 381 346
09 mars 2024115,81117,04109,99113,58113,5836 315 705
08 mars 2024116,31119,54115,53115,81115,8133 467 808
07 mars 2024108,78117,95105,07116,31116,3147 580 832
06 mars 2024118,34123,7897,63108,79108,7972 667 648
05 mars 2024113,26124,28111,74118,34118,3478 320 930
04 mars 2024117,58119,51112,99113,27113,2735 742 606
03 mars 2024114,81117,78111,02117,53117,5328 291 708
02 mars 2024106,37118,95104,16114,81114,8151 979 993
01 mars 2024101,89107,67100,91106,32106,3243 886 628
29 févr. 2024100,91105,9996,99101,89101,8942 413 367
28 févr. 202499,63103,1299,48100,91100,9132 700 873
27 févr. 202499,0899,8095,8199,5999,5923 342 772
26 févr. 202496,4799,6895,4999,0699,0616 609 222
25 févr. 202494,8796,8693,6296,4796,4715 751 279
24 févr. 202495,1196,0493,6994,8794,8719 838 200
23 févr. 202497,1398,2494,2595,1195,1119 471 063
22 févr. 2024101,26101,4494,2897,1197,1124 094 995
21 févr. 2024103,87104,2097,24101,27101,2725 870 536
20 févr. 2024101,94104,64101,39103,87103,8721 796 191
19 févr. 202499,66102,1598,93101,93101,9316 912 942
18 févr. 2024102,02102,7398,3899,6699,6617 990 638
17 févr. 2024103,26105,72100,91102,01102,0122 360 616
16 févr. 202498,35103,4698,26103,24103,2428 945 153
15 févr. 202496,8699,5995,9698,3398,3318 689 275
14 févr. 202498,7399,2794,8296,8696,8618 208 963
13 févr. 202495,5498,9394,1698,7198,7120 624 068
12 févr. 202496,0097,8094,5495,5395,5313 164 282
11 févr. 202497,9998,4795,8996,0096,0013 788 255
10 févr. 202496,6799,3696,5297,9897,9819 954 014
09 févr. 202496,8097,3195,1796,6796,6714 243 603
08 févr. 202495,9997,3994,4396,8096,8011 936 665
07 févr. 202494,6796,1094,2996,0196,0112 619 022
06 févr. 202493,4896,2992,8094,6794,6715 125 740
05 févr. 202494,9694,9692,9693,4893,4812 213 209
04 févr. 202495,1996,7494,7694,9694,9611 268 464
03 févr. 202495,1796,2293,7495,1995,1913 885 221
02 févr. 202494,9795,3992,6595,1895,1816 958 070
01 févr. 202497,2097,4194,2794,9794,9719 698 083
31 janv. 2024100,02100,8396,6297,1997,1915 837 743
30 janv. 202497,58100,5096,59100,02100,0216 004 208
29 janv. 2024100,01100,5696,6097,5897,5812 928 505
28 janv. 2024100,97101,8099,27100,01100,0110 439 090
27 janv. 202496,88101,4796,27100,97100,9712 815 605
26 janv. 202497,4498,9694,9696,8896,8813 937 348
25 janv. 202496,60100,0195,4097,4497,4414 499 602
*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...