Marchés français ouverture 4 h 45 min

yearn.finance EUR (YFI-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
6 572,63+167,21 (+2,61 %)
À partir de 02:12AM UTC. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20246 557,426 604,226 549,976 572,636 572,6314 104 044
05 mai 20246 473,746 557,776 416,506 452,396 452,3912 107 898
04 mai 20246 427,146 539,816 305,906 473,766 473,7614 687 981
03 mai 20246 364,076 478,306 209,446 427,146 427,1416 757 042
02 mai 20246 269,646 376,275 969,926 364,076 364,0727 904 996
01 mai 20246 409,626 487,126 094,306 269,666 269,6622 937 334
30 avr. 20246 481,976 501,966 264,176 409,616 409,6114 711 963
29 avr. 20246 623,786 732,886 474,496 481,976 481,9712 208 182
28 avr. 20246 574,116 629,596 408,386 623,786 623,7813 323 630
27 avr. 20246 583,386 617,486 439,566 574,116 574,1115 096 725
26 avr. 20246 510,206 660,856 377,226 583,386 583,3817 505 360
25 avr. 20246 885,197 035,806 454,886 510,076 510,0723 898 531
24 avr. 20246 995,797 073,816 865,496 885,196 885,1921 061 463
23 avr. 20246 689,467 062,556 681,046 995,796 995,7919 905 690
22 avr. 20246 729,906 793,686 585,796 689,466 689,4615 178 996
21 avr. 20246 444,096 742,246 413,316 729,906 729,9017 914 611
20 avr. 20246 546,786 741,296 186,136 444,086 444,0825 834 579
19 avr. 20246 303,546 577,266 204,396 546,786 546,7821 750 865
18 avr. 20246 518,176 531,446 235,706 303,546 303,5421 306 775
17 avr. 20246 508,726 607,086 258,756 518,186 518,1833 172 151
16 avr. 20246 722,306 864,586 311,186 508,726 508,7260 141 542
15 avr. 20246 234,626 741,115 928,686 722,666 722,6659 765 995
14 avr. 20246 722,346 740,015 522,636 234,626 234,6287 928 709
13 avr. 20247 804,437 973,076 206,616 722,306 722,3074 540 790
12 avr. 20247 722,487 867,147 683,007 804,437 804,4322 354 036
11 avr. 20247 675,287 711,287 426,087 722,487 722,4837 600 978
10 avr. 20247 951,467 972,647 595,867 675,287 675,2830 374 857
09 avr. 20247 816,648 005,087 691,217 951,467 951,4628 749 445
08 avr. 20247 709,267 814,707 664,727 816,647 816,6421 024 630
07 avr. 20247 639,467 772,577 595,557 709,267 709,2620 692 101
06 avr. 20247 744,897 825,677 457,297 639,467 639,4632 975 742
05 avr. 20247 556,207 861,637 446,777 744,927 744,9233 938 800
04 avr. 20247 638,377 827,157 481,827 556,207 556,2041 845 637
03 avr. 20248 165,848 165,927 435,647 638,377 638,3770 850 867
02 avr. 20248 477,208 679,117 964,458 165,848 165,8461 406 391
01 avr. 20248 225,888 520,188 180,098 477,218 477,2123 699 494
31 mars 20248 332,488 383,248 145,188 225,888 225,8824 947 736
30 mars 20248 342,938 420,768 230,128 332,488 332,4834 808 343
29 mars 20248 186,028 390,998 051,998 342,938 342,9336 628 918
28 mars 20248 509,328 562,858 084,278 186,028 186,0241 277 049
27 mars 20248 349,528 714,998 295,928 509,328 509,3242 291 632
26 mars 20248 209,368 470,118 135,658 349,528 349,5238 739 341
25 mars 20247 991,748 243,107 915,498 209,368 209,3639 610 367
24 mars 20248 030,568 197,327 934,847 991,747 991,7433 965 694
23 mars 20248 256,498 461,337 812,868 030,568 030,5652 706 687
22 mars 20248 214,528 474,798 034,348 256,498 256,4963 692 782
21 mars 20247 550,738 243,807 299,868 214,528 214,5284 154 992
20 mars 20248 190,588 292,657 321,137 550,737 550,73101 056 202
19 mars 20248 519,818 615,318 029,358 190,588 190,5855 551 440
18 mars 20248 139,038 616,757 845,788 519,818 519,8162 344 947
17 mars 20248 824,418 909,567 982,568 139,038 139,0372 388 078
16 mars 20249 189,309 258,998 189,628 824,418 824,4199 637 193
15 mars 20249 420,539 437,928 788,299 189,309 189,3077 628 921
14 mars 20249 375,089 592,029 131,129 420,539 420,5360 173 719
13 mars 20249 557,029 724,428 993,699 375,089 375,0866 585 566
12 mars 20249 127,499 628,558 781,989 557,029 557,0292 520 165
11 mars 20249 323,279 445,938 942,829 127,479 127,4756 443 814
10 mars 20249 279,679 628,549 249,509 323,269 323,2654 405 497
09 mars 20249 478,729 491,138 877,039 279,679 279,6780 763 267
08 mars 20248 844,219 500,378 539,599 477,729 477,7282 747 172
07 mars 20248 652,179 017,998 242,908 843,038 843,0399 864 181
06 mars 20248 741,0510 029,927 701,508 651,908 651,90191 164 559
05 mars 20248 550,058 917,888 398,678 740,068 740,0648 142 686
04 mars 20248 842,048 853,888 060,898 550,778 550,7750 865 457
03 mars 20248 240,928 842,578 224,058 842,578 842,5759 313 781
02 mars 20247 955,678 287,497 955,678 241,258 241,2534 598 854
01 mars 20247 878,428 399,237 775,657 956,527 956,5245 936 451
29 févr. 20247 716,198 154,387 365,117 878,657 878,6548 631 052
28 févr. 20247 729,497 945,077 620,577 716,747 716,7427 056 623
27 févr. 20247 636,767 787,267 415,447 729,567 729,5627 218 030
26 févr. 20247 620,677 809,647 485,687 636,837 636,8327 990 500
25 févr. 20247 054,188 640,526 956,717 619,927 619,92134 530 808
24 févr. 20246 942,057 094,336 767,817 054,937 054,9322 754 392
23 févr. 20246 889,427 066,386 764,066 942,266 942,2613 983 292
22 févr. 20247 094,067 117,956 677,306 888,856 888,8516 284 301
21 févr. 20247 256,027 271,556 817,317 094,777 094,7719 798 922
20 févr. 20247 166,647 349,587 166,647 256,027 256,0214 852 015
19 févr. 20247 165,167 220,447 111,137 166,287 166,2811 412 560
18 févr. 20247 236,227 240,696 977,727 165,057 165,0512 031 875
17 févr. 20247 247,837 375,757 062,767 236,077 236,0714 815 610
16 févr. 20247 216,017 378,287 146,097 246,997 246,9917 412 765
15 févr. 20247 053,837 257,976 979,397 214,667 214,6614 017 425
14 févr. 20247 100,017 251,646 931,317 053,927 053,9216 632 656
13 févr. 20246 859,377 108,556 782,117 098,737 098,7314 517 001
12 févr. 20246 868,976 947,326 800,146 857,526 857,5210 092 256
11 févr. 20246 913,206 960,436 782,486 869,436 869,4311 180 420
10 févr. 20246 759,006 934,326 759,006 912,936 912,9315 690 501
09 févr. 20246 671,896 841,356 671,896 757,596 757,5912 462 349
08 févr. 20246 583,226 677,316 561,846 671,706 671,7014 063 021
07 févr. 20246 557,916 621,846 543,496 583,276 583,2740 144 273
06 févr. 20246 547,976 634,306 477,606 557,856 557,859 988 069
05 févr. 20246 641,696 645,166 516,156 548,156 548,159 191 014
04 févr. 20246 661,226 698,216 630,766 642,086 642,089 419 838
03 févr. 20246 571,386 620,856 526,436 660,806 660,8011 276 025
02 févr. 20246 543,526 667,356 477,436 571,306 571,3014 127 851
01 févr. 20246 737,346 758,386 448,826 543,696 543,6917 552 662
31 janv. 20246 751,476 872,716 714,476 737,276 737,2715 658 922
30 janv. 20246 650,576 777,046 606,526 751,476 751,4712 619 963
29 janv. 20246 704,626 790,796 608,036 650,696 650,6911 981 113
28 janv. 20246 684,936 737,386 614,156 704,576 704,5710 700 226
*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...