MATIC-EUR - Polygon EUR
CCC - CoinMarketCap. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2023 | 0,840023 | 0,840023 | 0,835047 | 0,838452 | 0,838452 | 195.808.320 |
| 02 jun 2023 | 0,835315 | 0,834776 | 0,821904 | 0,825781 | 0,825781 | 205.050.170 |
| 01 jun 2023 | 0,840024 | 0,842973 | 0,823868 | 0,835388 | 0,835388 | 233.510.235 |
| 31 may 2023 | 0,849396 | 0,852492 | 0,827660 | 0,840016 | 0,840016 | 289.328.674 |
| 30 may 2023 | 0,878545 | 0,884937 | 0,845281 | 0,849380 | 0,849380 | 290.830.703 |
| 29 may 2023 | 0,858171 | 0,889454 | 0,856275 | 0,878522 | 0,878522 | 253.563.824 |
| 28 may 2023 | 0,849470 | 0,859576 | 0,846319 | 0,858208 | 0,858208 | 224.910.408 |
| 27 may 2023 | 0,829967 | 0,884996 | 0,828592 | 0,849498 | 0,849498 | 468.704.024 |
| 26 may 2023 | 0,812608 | 0,837705 | 0,801047 | 0,829961 | 0,829961 | 306.701.853 |
| 25 may 2023 | 0,826278 | 0,826278 | 0,799008 | 0,812625 | 0,812625 | 262.797.428 |
| 24 may 2023 | 0,806572 | 0,824289 | 0,805614 | 0,826298 | 0,826298 | 240.381.526 |
| 23 may 2023 | 0,791642 | 0,808970 | 0,781016 | 0,806577 | 0,806577 | 229.056.531 |
| 22 may 2023 | 0,810769 | 0,812834 | 0,791744 | 0,791631 | 0,791631 | 178.912.041 |
| 21 may 2023 | 0,805103 | 0,812238 | 0,799850 | 0,810858 | 0,810858 | 190.051.378 |
| 20 may 2023 | 0,809877 | 0,812376 | 0,803624 | 0,805048 | 0,805048 | 242.144.796 |
| 19 may 2023 | 0,818886 | 0,820391 | 0,786986 | 0,809924 | 0,809924 | 333.022.830 |
| 18 may 2023 | 0,778493 | 0,830379 | 0,774863 | 0,819049 | 0,819049 | 411.315.125 |
| 17 may 2023 | 0,791161 | 0,793728 | 0,770307 | 0,778603 | 0,778603 | 321.764.061 |
| 16 may 2023 | 0,792160 | 0,806705 | 0,782726 | 0,791146 | 0,791146 | 306.287.487 |
| 15 may 2023 | 0,776586 | 0,791778 | 0,770982 | 0,792190 | 0,792190 | 262.961.940 |
| 14 may 2023 | 0,790763 | 0,791102 | 0,776479 | 0,776601 | 0,776601 | 270.259.045 |
| 13 may 2023 | 0,771957 | 0,793287 | 0,752725 | 0,790774 | 0,790774 | 432.989.794 |
| 12 may 2023 | 0,798855 | 0,798890 | 0,763350 | 0,772073 | 0,772073 | 355.465.589 |
| 11 may 2023 | 0,800042 | 0,821148 | 0,771713 | 0,798862 | 0,798862 | 443.609.306 |
| 10 may 2023 | 0,819050 | 0,825374 | 0,793055 | 0,799974 | 0,799974 | 360.974.659 |
| 09 may 2023 | 0,876227 | 0,877761 | 0,808417 | 0,819005 | 0,819005 | 445.237.415 |
| 08 may 2023 | 0,872151 | 0,878914 | 0,876298 | 0,876378 | 0,876378 | 286.809.466 |
| 07 may 2023 | 0,891102 | 0,896224 | 0,851645 | 0,872200 | 0,872200 | 338.392.600 |
| 06 may 2023 | 0,891358 | 0,914260 | 0,891156 | 0,891058 | 0,891058 | 321.937.186 |
| 05 may 2023 | 0,909398 | 0,909390 | 0,889732 | 0,891351 | 0,891351 | 292.156.819 |
| 04 may 2023 | 0,887310 | 0,917697 | 0,876745 | 0,909366 | 0,909366 | 408.753.224 |
| 03 may 2023 | 0,875363 | 0,890318 | 0,870379 | 0,887298 | 0,887298 | 315.897.598 |
| 02 may 2023 | 0,893545 | 0,897143 | 0,865585 | 0,875336 | 0,875336 | 348.786.278 |
| 01 may 2023 | 0,901490 | 0,911622 | 0,887540 | 0,893731 | 0,893731 | 321.654.687 |
| 30 abr 2023 | 0,897673 | 0,918598 | 0,893877 | 0,901462 | 0,901462 | 306.897.278 |
| 29 abr 2023 | 0,917838 | 0,919769 | 0,895465 | 0,897668 | 0,897668 | 351.302.449 |
| 28 abr 2023 | 0,892875 | 0,933606 | 0,890075 | 0,917848 | 0,917848 | 474.463.768 |
| 27 abr 2023 | 0,916170 | 0,955752 | 0,864761 | 0,892809 | 0,892809 | 580.469.960 |
| 26 abr 2023 | 0,895228 | 0,924611 | 0,867635 | 0,916242 | 0,916242 | 441.927.265 |
| 25 abr 2023 | 0,913101 | 0,929168 | 0,884798 | 0,895251 | 0,895251 | 407.804.505 |
| 24 abr 2023 | 0,924032 | 0,929122 | 0,896585 | 0,913108 | 0,913108 | 360.337.910 |
| 23 abr 2023 | 0,912611 | 0,926243 | 0,908518 | 0,924025 | 0,924025 | 305.379.258 |
| 22 abr 2023 | 0,954759 | 0,962239 | 0,905553 | 0,912608 | 0,912608 | 373.884.145 |
| 21 abr 2023 | 0,991042 | 1,001030 | 0,949445 | 0,954731 | 0,954731 | 344.180.368 |
| 20 abr 2023 | 1,067775 | 1,073193 | 0,983815 | 0,991207 | 0,991207 | 462.518.768 |
| 19 abr 2023 | 1,055536 | 1,078830 | 1,048866 | 1,067776 | 1,067776 | 285.936.048 |
| 18 abr 2023 | 1,077651 | 1,077971 | 1,053681 | 1,055369 | 1,055369 | 315.260.918 |
| 17 abr 2023 | 1,056380 | 1,081224 | 1,039675 | 1,077752 | 1,077752 | 243.111.933 |
| 16 abr 2023 | 1,046533 | 1,066652 | 1,033428 | 1,056423 | 1,056423 | 303.973.085 |
| 15 abr 2023 | 1,026703 | 1,075219 | 1,026322 | 1,046553 | 1,046553 | 552.977.070 |
| 14 abr 2023 | 1,003659 | 1,030066 | 0,998688 | 1,026678 | 1,026678 | 263.308.078 |
| 13 abr 2023 | 1,020317 | 1,023266 | 0,993257 | 1,009893 | 1,009893 | 232.231.238 |
| 12 abr 2023 | 1,031615 | 1,038543 | 1,017663 | 1,020385 | 1,020385 | 234.853.685 |
| 11 abr 2023 | 1,009676 | 1,034017 | 1,000635 | 1,031593 | 1,031593 | 204.231.067 |
| 10 abr 2023 | 1,002823 | 1,009625 | 0,988723 | 1,009726 | 1,009726 | 165.547.648 |
| 09 abr 2023 | 1,007127 | 1,016633 | 1,002125 | 1,002758 | 1,002758 | 125.765.791 |
| 08 abr 2023 | 1,020052 | 1,026061 | 1,006411 | 1,007232 | 1,007232 | 179.961.738 |
| 07 abr 2023 | 1,046021 | 1,046306 | 1,016497 | 1,019831 | 1,019831 | 200.388.067 |
| 06 abr 2023 | 1,039562 | 1,064294 | 1,031691 | 1,046038 | 1,046038 | 294.779.013 |
| 05 abr 2023 | 1,005776 | 1,049003 | 1,004165 | 1,039545 | 1,039545 | 306.235.201 |
| 04 abr 2023 | 1,014937 | 1,029807 | 0,993700 | 1,005815 | 1,005815 | 303.971.214 |
| 03 abr 2023 | 1,023412 | 1,031694 | 1,000674 | 1,015007 | 1,015007 | 196.488.148 |
| 02 abr 2023 | 1,029806 | 1,036576 | 1,014299 | 1,017234 | 1,017234 | 175.538.629 |
| 01 abr 2023 | 1,001944 | 1,033144 | 0,992287 | 1,029825 | 1,029825 | 284.236.700 |
| 31 mar 2023 | 1,035656 | 1,051976 | 0,993707 | 1,001804 | 1,001804 | 336.622.265 |
| 30 mar 2023 | 1,003345 | 1,055435 | 1,001613 | 1,035577 | 1,035577 | 339.136.116 |
| 29 mar 2023 | 0,968786 | 1,015311 | 0,956482 | 1,003451 | 1,003451 | 313.574.513 |
| 28 mar 2023 | 1,025872 | 1,028995 | 0,953998 | 0,968850 | 0,968850 | 375.357.124 |
| 27 mar 2023 | 1,001412 | 1,037970 | 0,997612 | 1,025814 | 1,025814 | 254.442.530 |
| 26 mar 2023 | 1,018441 | 1,032470 | 0,989926 | 1,001447 | 1,001447 | 291.065.395 |
| 25 mar 2023 | 1,049376 | 1,059122 | 0,998230 | 1,018330 | 1,018330 | 449.152.640 |
| 24 mar 2023 | 1,021193 | 1,060352 | 1,013323 | 1,049423 | 1,049423 | 391.798.048 |
| 23 mar 2023 | 1,073280 | 1,078370 | 1,005835 | 1,021211 | 1,021211 | 534.890.518 |
| 22 mar 2023 | 1,030212 | 1,082722 | 1,015980 | 1,073505 | 1,073505 | 511.862.175 |
| 21 mar 2023 | 1,094625 | 1,098055 | 1,029063 | 1,030062 | 1,030062 | 612.293.876 |
| 20 mar 2023 | 1,087244 | 1,132266 | 1,091761 | 1,094455 | 1,094455 | 407.327.404 |
| 19 mar 2023 | 1,138984 | 1,161815 | 1,086017 | 1,087293 | 1,087293 | 501.778.076 |
| 18 mar 2023 | 1,084215 | 1,143351 | 1,073780 | 1,138846 | 1,138846 | 508.357.746 |
| 17 mar 2023 | 1,053606 | 1,088677 | 1,044578 | 1,084210 | 1,084210 | 441.086.565 |
| 16 mar 2023 | 1,119612 | 1,146537 | 1,027249 | 1,052992 | 1,052992 | 745.654.208 |
| 15 mar 2023 | 1,113148 | 1,161182 | 1,075024 | 1,119412 | 1,119412 | 926.055.454 |
| 14 mar 2023 | 1,082685 | 1,119541 | 1,027626 | 1,112932 | 1,112932 | 883.758.426 |
| 13 mar 2023 | 0,999594 | 1,082470 | 0,985317 | 1,083167 | 1,083167 | 660.720.089 |
| 12 mar 2023 | 0,993793 | 1,019391 | 0,939239 | 0,999655 | 0,999655 | 670.979.769 |
| 11 mar 2023 | 0,959397 | 1,000019 | 0,895952 | 0,993669 | 0,993669 | 818.810.992 |
| 10 mar 2023 | 0,997181 | 1,031783 | 0,932079 | 0,959153 | 0,959153 | 663.021.356 |
| 09 mar 2023 | 0,997181 | 1,031783 | 0,932079 | 0,959153 | 0,959153 | 663.021.356 |
| 08 mar 2023 | 1,089843 | 1,096210 | 0,993744 | 0,997040 | 0,997040 | 533.267.214 |
| 07 mar 2023 | 1,059013 | 1,093958 | 1,060198 | 1,089829 | 1,089829 | 482.606.349 |
| 06 mar 2023 | 1,070270 | 1,071472 | 1,050535 | 1,059044 | 1,059044 | 299.742.003 |
| 05 mar 2023 | 1,058778 | 1,088549 | 1,053480 | 1,070460 | 1,070460 | 288.430.411 |
| 04 mar 2023 | 1,097366 | 1,105084 | 1,034976 | 1,058539 | 1,058539 | 312.844.152 |
| 03 mar 2023 | 1,155841 | 1,158218 | 1,072868 | 1,097361 | 1,097361 | 524.708.355 |
| 02 mar 2023 | 1,170042 | 1,172555 | 1,127454 | 1,155622 | 1,155622 | 350.165.131 |
| 01 mar 2023 | 1,130083 | 1,181723 | 1,129991 | 1,170002 | 1,170002 | 456.578.901 |
| 28 feb 2023 | 1,164556 | 1,170884 | 1,123070 | 1,130074 | 1,130074 | 480.311.920 |
| 27 feb 2023 | 1,214085 | 1,210779 | 1,148357 | 1,164506 | 1,164506 | 519.603.743 |
| 26 feb 2023 | 1,181045 | 1,230511 | 1,172728 | 1,213990 | 1,213990 | 391.771.917 |
| 25 feb 2023 | 1,196077 | 1,206379 | 1,137451 | 1,181225 | 1,181225 | 446.437.320 |
| 24 feb 2023 | 1,278218 | 1,283827 | 1,186834 | 1,196024 | 1,196024 | 583.529.589 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.