Mercados españoles cerrados en 3 hrs 46 min

MaticNetwork EUR (MATIC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,874424-0,071071 (-7,52%)
A partir del 12:43PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 20210,8554070,8744240,7974030,8744240,8744241.239.522.816
26 jul 20210,7981660,9604950,7938610,8622570,8622571.636.300.474
25 jul 20210,8058550,8193040,7537900,7983900,798390510.477.928
24 jul 20210,8057610,8367150,7745220,8064740,806474653.661.167
23 jul 20210,7485030,8120300,7307190,8063790,806379836.238.145
22 jul 20210,7537140,7871380,7154580,7479730,7479731.163.717.816
21 jul 20210,5848060,7965300,5682600,7529650,7529651.785.748.150
20 jul 20210,6218360,6257940,5288840,5857440,585744809.564.422
19 jul 20210,6724040,6782030,6178700,6196820,619682333.573.849
18 jul 20210,6790560,7272790,6686990,6734000,673400342.573.749
17 jul 20210,6872910,6957570,6637430,6788940,678894357.118.313
16 jul 20210,7435220,7598190,6867440,6883410,688341387.746.135
15 jul 20210,7856660,7988300,7272040,7423080,742308334.610.052
14 jul 20210,8032660,8160940,7395650,7848220,784822442.589.978
13 jul 20210,8393600,8393600,7966130,8031060,803106310.150.361
12 jul 20210,8781630,8836650,8124240,8404060,840406363.199.111
11 jul 20210,8669390,8912870,8604960,8778160,877816224.633.363
10 jul 20210,8854230,9013780,8602480,8671200,867120298.899.132
09 jul 20210,8786250,8994170,8485890,8851240,885124403.132.185
08 jul 20210,9570960,9604410,8595240,8807120,880712477.809.339
07 jul 20210,9567990,9946050,9550170,9568450,956845493.828.862
06 jul 20210,9281590,9825090,9281150,9573170,957317482.397.186
05 jul 20210,9674180,9681470,9119660,9285310,928531409.723.165
04 jul 20210,9422470,9929500,9234810,9681860,968186430.569.961
03 jul 20210,9294440,9656000,9110570,9428170,942817357.218.329
02 jul 20210,9068350,9351440,8822000,9301520,930152407.639.948
01 jul 20210,9846880,9846880,8988880,9095000,909500503.328.897
30 jun 20210,9846990,9919950,9132340,9846630,984663672.991.362
29 jun 20210,9389641,0507660,9354010,9808740,980874802.409.743
28 jun 20210,9328730,9756180,9119940,9382460,938246610.397.491
27 jun 20210,9024150,9323030,8670340,9311560,931156589.573.595
26 jun 20210,8712510,9235740,8438680,9010090,901009681.614.143
25 jun 20211,0077841,0333470,8744860,8763670,876367804.944.125
24 jun 20210,9875371,0382930,9542591,0086751,008675768.363.339
23 jun 20210,9007591,0441630,8638980,9711250,9711251.348.072.493
22 jun 20210,9215581,0374010,7815830,9000910,9000912.102.498.310
21 jun 20211,1790571,1873450,9105220,9226010,9226011.245.520.388
20 jun 20211,1470251,2092211,0846901,1784961,178496841.492.399
19 jun 20211,1636801,2081231,1395881,1494061,149406731.975.252
18 jun 20211,2622961,2699961,1011641,1609241,1609241.039.565.883
17 jun 20211,2329551,3043051,2138111,2623231,262323914.169.401
16 jun 20211,3427931,3496981,2084451,2315151,2315151.227.864.005
15 jun 20211,3152951,4202051,2667041,3950541,3950541.886.341.394
14 jun 20211,2099661,3168961,1694611,2191731,2191731.167.341.866
13 jun 20211,1073701,2330111,0883331,2132601,2132601.293.798.667
12 jun 20211,0325681,1518660,9612261,1076671,1076671.309.475.289
11 jun 20211,1197221,1383461,0183061,0339171,033917793.042.849
10 jun 20211,2242571,2301321,1132521,1190261,119026889.978.016
09 jun 20211,2158851,2585981,1142571,2254501,2254501.493.784.389
08 jun 20211,2190701,2472431,0549831,2200161,2200162.068.075.299
07 jun 20211,2998381,4196101,2042451,2139961,2139961.521.840.242
06 jun 20211,2555501,3073861,2431471,3013801,301380843.740.697
05 jun 20211,3417541,3945011,1967271,2553561,2553561.215.950.955
04 jun 20211,5043051,5043051,2854301,3408811,3408812.015.515.547
03 jun 20211,4744411,5448281,4453541,5034791,5034791.238.637.046
02 jun 20211,4930841,5464621,4317761,4708851,4708851.420.509.619
01 jun 20211,5309881,6213171,4479781,4906321,4906321.898.408.995
31 may 20211,5299331,5847371,4351901,5377221,5377222.581.631.604
30 may 20211,3872791,6134611,2763511,5299521,5299523.378.685.504
29 may 20211,4912091,5628241,2466381,3928131,3928132.873.983.442
28 may 20211,6730201,6895301,3730811,4954221,4954224.274.838.543
27 may 20211,8151711,8569791,5266551,6622331,6622334.310.028.674
26 may 20211,5826341,9943701,4992971,8128031,8128036.729.563.770
25 may 20211,4266081,5879681,2366101,5841291,5841295.319.819.563
24 may 20210,8844551,6205150,8839401,4062081,4062087.460.509.188
23 may 20210,9815661,0313710,6149760,8921580,8921583.109.332.984
22 may 20211,2208231,3227970,9263830,9797140,9797142.101.629.941
21 may 20211,4976721,5983570,9850311,2170241,2170243.030.448.890
20 may 20211,3357691,8018611,0999621,5062551,5062554.513.701.353
19 may 20212,0031112,1485580,8769781,3634451,3634457.543.809.322
18 may 20211,4181962,1958971,4089922,0080682,0080686.555.777.092
17 may 20211,4150361,4683881,2221121,4214361,4214362.596.243.449
16 may 20211,3145241,4989791,2094921,4113291,4113292.829.876.687
15 may 20211,2117121,5540921,2117121,3240561,3240564.896.002.555
14 may 20210,8712551,2351720,8651491,2110601,2110602.668.801.305
13 may 20210,8627460,9785270,7955120,8720480,8720481.690.772.163
12 may 20210,8783041,0107490,8437200,8437200,8437202.067.732.118
11 may 20210,7216540,8966940,6595070,8804330,8804331.366.515.243
10 may 20210,7968950,8227310,6468930,7207750,7207751.047.051.605
09 may 20210,6979770,8644730,6554280,7968890,7968892.437.371.323
08 may 20210,6178140,6980910,6019860,6973940,697394622.697.981
07 may 20210,6322760,6691830,6026200,6191840,619184481.714.712
06 may 20210,6738930,6775720,6046910,6313830,631383485.327.671
05 may 20210,5853240,6964520,5831410,6754760,675476770.623.037
04 may 20210,6593010,6633320,5747370,5862280,586228655.261.151
03 may 20210,6839720,7225960,6443750,6601900,660190676.202.494
02 may 20210,6534990,6878490,6176680,6855790,685579648.379.882
01 may 20210,6827920,6985600,6425050,6545960,654596804.274.240
30 abr 20210,7328060,7757800,6517310,6826970,6826971.586.080.285
29 abr 20210,6396180,7620900,6126540,7347700,7347702.263.378.598
28 abr 20210,6857350,7392410,5611700,6370900,6370903.185.535.886
27 abr 20210,4439110,6973290,4435320,6888410,6888412.177.067.135
26 abr 20210,3176310,4744280,3152760,4430590,4430591.449.569.765
25 abr 20210,2933110,3337960,2853250,3167060,316706275.916.428
24 abr 20210,3156630,3213320,2796690,2921580,292158178.743.895
23 abr 20210,2914150,3198450,2488380,3155830,315583388.284.702
22 abr 20210,2961520,3505380,2886820,2908540,290854543.198.011
21 abr 20210,2844890,3173380,2735040,2984410,298441222.477.698
20 abr 20210,2703210,2913540,2473010,2838350,283835207.258.045
19 abr 20210,3036690,3214140,2703520,2717270,271727178.398.337
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...