Mercados españoles cerrados

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,569763+0,031426 (+5,84%)
A partir del 06:13PM UTC. Mercado abierto.
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jun 20240,5513900,5703800,5516530,5697630,569763198.253.232
14 jun 20240,5957460,5969440,5600270,5630430,563043276.045.585
13 jun 20240,5749900,6010620,5653980,5956890,595689309.027.184
12 jun 20240,6037020,6048860,5712460,5749860,574986408.268.544
11 jun 20240,6077470,6128310,5918060,6037100,603710340.678.367
10 jun 20240,6013240,6066230,5969870,6077450,607745254.491.214
09 jun 20240,6172250,6188360,5951750,6013360,601336250.061.322
08 jun 20240,6661870,6678020,5829670,6172570,617257495.137.428
07 jun 20240,6664340,6797790,6572610,6661900,666190289.523.582
06 jun 20240,6571880,6677680,6522550,6664320,666432214.995.192
05 jun 20240,6458510,6606200,6417920,6571880,657188224.431.274
04 jun 20240,6357300,6560430,6300030,6458520,645852267.662.472
03 jun 20240,6432650,6490010,6330170,6357280,635728195.814.716
02 jun 20240,6397610,6468510,6366360,6432650,643265166.471.452
01 jun 20240,6429770,6512410,6313630,6397610,639761264.047.930
31 may 20240,6610180,6681350,6383630,6429770,642977303.949.270
30 may 20240,6742560,6867660,6609480,6610180,661018366.427.525
29 may 20240,6846270,6885000,6648600,6742560,674256332.292.644
28 may 20240,6600640,6904630,6583570,6846270,684627273.357.538
27 may 20240,6726170,6755830,6573140,6600640,660064171.657.937
26 may 20240,6663900,6757510,6651390,6726170,672617161.007.910
25 may 20240,6864810,6981240,6514000,6663900,666390283.601.889
24 may 20240,6678330,6978650,6470460,6864820,686482594.699.016
23 may 20240,6718160,6744120,6496080,6678340,667834344.533.578
22 may 20240,6909860,6982950,6635520,6718160,671816414.191.285
21 may 20240,6284780,6960770,6222400,6909870,690987364.488.654
20 may 20240,6521600,6548240,6266230,6284780,628478182.289.508
19 may 20240,6560680,6619640,6511950,6521600,652160179.799.670
18 may 20240,6388900,6626020,6361860,6560680,656068245.037.736
17 may 20240,6306800,6422830,6141380,6388900,638890262.624.577
16 may 20240,6002360,6321220,5956790,6306760,630676271.301.719
15 may 20240,6144430,6182240,5994900,6002360,600236264.182.404
14 may 20240,6230110,6301920,6016740,6144430,614443214.512.668
13 may 20240,6267520,6337160,6212660,6230110,623011105.978.669
12 may 20240,6232770,6368450,6232770,6267520,626752134.770.881
11 may 20240,6442080,6508130,6176360,6232770,623277198.813.718
10 may 20240,6341740,6475600,6271620,6442080,644208179.338.922
09 may 20240,6451800,6464660,6261470,6341760,634176227.098.543
08 may 20240,6597630,6673680,6426620,6451800,645180216.870.015
07 may 20240,6824200,7218110,6597600,6597630,659763305.178.996
06 may 20240,6772570,6875990,6681560,6824230,682423144.948.114
05 may 20240,6805600,6868180,6728820,6772570,677257150.648.896
04 may 20240,6713710,6885300,6664480,6805620,680562197.102.151
03 may 20240,6453700,6767090,6292880,6713710,671371225.009.119
02 may 20240,6253910,6482870,5939010,6453750,645375380.345.378
01 may 20240,6577970,6646480,6098510,6253910,625391282.169.308
30 abr 20240,6737600,6835570,6440830,6577970,657797264.802.585
29 abr 20240,6845040,6999440,6720180,6737600,673760192.962.469
28 abr 20240,6570520,6857130,6403860,6845040,684504236.546.489
27 abr 20240,6716820,6815570,6566660,6570520,657052231.103.967
26 abr 20240,6586320,6772950,6455550,6716820,671682254.819.201
25 abr 20240,6806270,7126930,6531040,6586240,658624313.477.165
24 abr 20240,6973390,7022450,6784190,6806270,680627206.405.146
23 abr 20240,6693750,7036320,6660940,6973390,697339247.201.729
22 abr 20240,6922910,6984310,6598630,6693630,669363218.012.197
21 abr 20240,6318280,6943230,6240410,6922950,692295233.840.663
20 abr 20240,6355620,6470810,5861130,6318280,631828392.169.014
19 abr 20240,6261560,6480370,6098680,6355620,635562278.296.876
18 abr 20240,6620400,6679320,6174360,6261520,626152278.838.724
17 abr 20240,6661310,6868480,6353470,6620420,662042320.019.917
16 abr 20240,6689530,7051570,6458670,6661310,666131419.973.273
15 abr 20240,6146530,6739880,5967970,6689530,668953585.245.620
14 abr 20240,7193200,7245920,5569000,6146530,614653795.685.571
13 abr 20240,8188810,8343970,6934380,7193160,719316578.559.835
12 abr 20240,8260390,8340930,8057870,8188810,818881248.411.691
11 abr 20240,8265330,8310070,8024980,8260390,826039314.303.120
10 abr 20240,8710910,8735030,8240350,8265320,826532304.443.130
09 abr 20240,8416970,8733040,8223060,8710910,871091299.220.507
08 abr 20240,8277760,8506180,8251110,8416970,841697215.985.170
07 abr 20240,8160520,8351280,8142020,8277760,827776170.514.430
06 abr 20240,8355750,8379120,7950490,8160520,816052240.833.886
05 abr 20240,8263270,8490740,8062750,8355530,835553247.011.135
04 abr 20240,8356800,8552780,8143080,8263270,826327280.497.904
03 abr 20240,8860260,8861330,8251390,8356800,835680358.197.169
02 abr 20240,9296380,9325390,8636740,8860120,886012364.578.569
01 abr 20240,9078790,9300250,9059770,9296370,929637181.261.670
31 mar 20240,9179970,9287340,9041860,9078790,907879260.064.920
30 mar 20240,9285060,9326410,9057880,9179970,917997279.763.163
29 mar 20240,9329310,9508050,9205600,9285060,928506321.661.705
28 mar 20240,9654671,0012880,9246480,9329310,932931513.701.821
27 mar 20240,9646700,9926160,9487490,9654720,965472379.813.671
26 mar 20240,9355680,9779620,9287360,9646700,964670376.808.511
25 mar 20240,9030450,9384080,8998610,9355760,935576273.254.007
24 mar 20240,8934640,9233600,8817730,9030450,903045278.030.137
23 mar 20240,9158180,9416100,8786350,8934640,893464360.842.060
22 mar 20240,9226080,9320490,8951830,9157870,915787390.200.078
21 mar 20240,8580730,9305880,8404910,9226040,922604591.490.731
20 mar 20240,9476760,9524160,8404550,8580910,858091712.520.153
19 mar 20241,0003871,0004290,9286890,9476760,947676426.985.738
18 mar 20240,9581031,0090980,9270171,0003871,000387512.713.672
17 mar 20241,0473841,0719510,9427120,9581030,958103655.658.042
16 mar 20241,1227511,1297700,9896321,0474141,047414896.920.290
15 mar 20241,1607411,1728691,0722811,1227511,122751758.455.273
14 mar 20241,0814541,1768401,0771121,1607691,160769874.094.275
13 mar 20241,1378741,1390161,0409851,0814621,081462700.069.848
12 mar 20241,1247261,1432181,0758301,1378741,137874775.858.439
11 mar 20241,0587291,1384591,0502691,1247981,124798980.803.865
10 mar 20241,0306341,0587481,0255141,0587451,058745418.006.753
09 mar 20241,0605311,0757431,0067991,0306351,030635603.223.265
08 mar 20241,0250621,0750561,0111021,0604951,060495727.361.452
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...