Mercados españoles cerrados en 6 hrs 23 min

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,719550+0,018992 (+2,71%)
A partir del 10:06AM UTC. Mercado abierto.
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20230,7001020,7195500,6946640,7195500,719550484.878.752
30 nov 20230,6800020,7010800,6771670,6904800,690480379.212.536
29 nov 20230,6780590,6893550,6672040,6799850,679985385.147.137
28 nov 20230,6973860,7016420,6673070,6780630,678063316.715.616
27 nov 20230,7119230,7169240,6833330,6974680,697468307.735.947
26 nov 20230,6942900,7119210,6931190,7119210,711921311.186.778
25 nov 20230,7088380,7264130,6911570,6942700,694270403.834.238
24 nov 20230,7104200,7179460,7023370,7088430,708843273.067.266
23 nov 20230,6708630,7204710,6686190,7104520,710452446.041.539
22 nov 20230,7414420,7484990,6654960,6710120,671012595.332.818
21 nov 20230,7823510,7928650,7407670,7414160,741416411.503.349
20 nov 20230,7621480,7846980,7473100,7823060,782306374.474.958
19 nov 20230,7610670,7621660,7171880,7620670,762067412.227.263
18 nov 20230,7799740,8046370,7311220,7609420,760942616.376.093
17 nov 20230,8494270,8686730,7721560,7799450,779945898.912.494
16 nov 20230,8419900,8825360,8193980,8494480,849448987.497.905
15 nov 20230,8262250,9141200,7870540,8417000,8417001.257.906.727
14 nov 20230,8396990,8887840,8094360,8260270,826027914.122.104
13 nov 20230,7505870,8656970,7290260,8395560,839556863.035.032
12 nov 20230,7892200,7897880,7463060,7505370,750537506.918.243
11 nov 20230,8023310,8119230,7663730,7892970,789297514.980.604
10 nov 20230,7369990,8029310,7343710,8029310,802931751.536.858
09 nov 20230,6937620,7540610,6892850,7370510,737051520.009.059
08 nov 20230,6861550,6948660,6536050,6938080,693808380.920.557
07 nov 20230,6460560,6861170,6441430,6861170,686117264.545.276
06 nov 20230,6313990,6500190,6287240,6460720,646072220.284.409
05 nov 20230,6259100,6346650,6187230,6314050,631405150.442.114
04 nov 20230,6226480,6260240,6080380,6258810,625881252.912.101
03 nov 20230,6311530,6474390,6094980,6227400,622740338.183.591
02 nov 20230,6012270,6310660,5881840,6310660,631066313.162.601
01 nov 20230,6123710,6156030,5904010,6012340,601234282.191.326
31 oct 20230,6042860,6123420,5947330,6123350,612335239.459.275
30 oct 20230,5871560,6077160,5821220,6042680,604268154.343.421
29 oct 20230,5768330,5919110,5764650,5871560,587156134.929.572
28 oct 20230,5984850,5987200,5709290,5768390,576839228.855.485
27 oct 20230,5965320,6234260,5869630,5984590,598459300.201.495
26 oct 20230,5894870,6107430,5818860,5965180,596518337.900.271
25 oct 20230,5957210,6252530,5852750,5894470,589447494.734.866
24 oct 20230,5839460,6037770,5663210,5957110,595711537.633.693
23 oct 20230,5403890,5765740,5281490,5752290,575229349.019.946
22 oct 20230,5057980,5434830,5038060,5403860,540386276.953.792
21 oct 20230,4889650,5149180,4873280,5057950,505795249.617.528
20 oct 20230,4852150,4906920,4806350,4889610,488961178.652.223
19 oct 20230,4913090,4937840,4850100,4852130,485213169.445.211
18 oct 20230,5060250,5062950,4891970,4913280,491328217.885.693
17 oct 20230,4898380,5104700,4895000,5060610,506061312.025.620
16 oct 20230,4923270,4945760,4891000,4898310,489831161.886.328
15 oct 20230,4897960,4958040,4896140,4923320,492332152.969.163
14 oct 20230,4818520,4974890,4814960,4898040,489804192.275.082
13 oct 20230,4840050,4845760,4765620,4818520,481852201.279.776
12 oct 20230,4880390,4914580,4799130,4839830,483983200.410.736
11 oct 20230,5007780,5054190,4839450,4880600,488060230.704.958
10 oct 20230,5310850,5310850,4968360,5007950,500795256.394.469
09 oct 20230,5322500,5366980,5263830,5311010,531101203.569.698
08 oct 20230,5325530,5466950,5321650,5322030,532203252.002.961
07 oct 20230,5176500,5368420,5175210,5325660,532566226.138.527
06 oct 20230,5361860,5377090,5177300,5177300,517730243.509.990
05 oct 20230,5410020,5661510,5275270,5361970,536197386.161.696
04 oct 20230,5224220,5507530,5224140,5409560,540956333.008.780
03 oct 20230,5381600,5396520,5202840,5224390,522439309.049.790
02 oct 20230,5040190,5432090,5038630,5381610,538161340.000.374
01 oct 20230,4969330,5071050,4959900,5040310,504031218.700.366
30 sept 20230,4919210,4980980,4899770,4969210,496921229.082.391
29 sept 20230,4792060,4953120,4787830,4919010,491901245.477.641
28 sept 20230,4825960,4895090,4779250,4792190,479219234.355.366
27 sept 20230,4903440,4956130,4817360,4825930,482593198.799.434
26 sept 20230,4823220,4905760,4799000,4903640,490364182.531.932
25 sept 20230,4883440,4927670,4815420,4823150,482315138.362.186
24 sept 20230,4885630,4904710,4874640,4883340,488334123.525.768
23 sept 20230,4879300,4924840,4856370,4885630,488563157.336.000
22 sept 20230,5084270,5109410,4872070,4879290,487929239.742.460
21 sept 20230,5099110,5132970,5010240,5084300,508430203.718.987
20 sept 20230,4923930,5101050,4914130,5099060,509906195.898.892
19 sept 20230,4850480,5017440,4816010,4923980,492398199.064.161
18 sept 20230,4954780,4954780,4830930,4850670,485067163.821.381
17 sept 20230,4965860,5016500,4924880,4954950,495495169.172.759
16 sept 20230,4909450,5003970,4837730,4966030,496603187.679.116
15 sept 20230,4788160,4946830,4787160,4909500,490950191.808.620
14 sept 20230,4712250,4847870,4699490,4788240,478824195.754.313
13 sept 20230,4684230,4813810,4680200,4712130,471213208.159.559
12 sept 20230,4884570,4891410,4601620,4684250,468425209.950.638
11 sept 20230,5045290,5045290,4816590,4884660,488466195.199.657
10 sept 20230,5075630,5076160,5044910,5045380,504538122.719.286
09 sept 20230,5188210,5204330,5025290,5075700,507570200.504.421
08 sept 20230,5209390,5255690,5149230,5188160,518816197.212.816
07 sept 20230,5205110,5279660,5086850,5209470,520947220.698.166
06 sept 20230,5130950,5279500,5111280,5205130,520513209.722.716
05 sept 20230,5025410,5130690,5006560,5130650,513065201.458.880
04 sept 20230,5013550,5052130,4988510,5025490,502549162.927.172
03 sept 20230,5010980,5066470,4978600,5013400,501340181.621.433
02 sept 20230,5067280,5104540,4953170,5010890,501089226.434.826
01 sept 20230,5262030,5396160,5034160,5067190,506719264.317.609
31 ago 20230,5459310,5465810,5209320,5261700,526170247.038.778
30 ago 20230,5191640,5680180,5111860,5459190,545919378.750.628
29 ago 20230,5149300,5241510,5073030,5191590,519159234.923.625
28 ago 20230,5077380,5194210,5055410,5149250,514925211.364.291
27 ago 20230,5059720,5080730,5043170,5077470,507747177.035.997
26 ago 20230,5066630,5138030,4992120,5059700,505970254.341.010
25 ago 20230,5125520,5147970,4988760,5066480,506648213.977.205
24 ago 20230,5055640,5232300,5044770,5125350,512535277.521.868
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...