Mercados españoles cerrados

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
1,0085-0,0146 (-1,42%)
A partir del 06:19AM UTC. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 mar 20231,00161,01080,99761,00851,0085264.764.624
25 mar 20231,04941,05910,99821,01831,0183449.152.640
24 mar 20231,02121,06041,01331,04941,0494391.798.048
23 mar 20231,07331,07841,00581,02121,0212534.890.518
22 mar 20231,03021,08271,01601,07351,0735511.862.175
21 mar 20231,09461,09811,02911,03011,0301612.293.876
20 mar 20231,08721,13231,09181,09451,0945407.327.404
19 mar 20231,13901,16181,08601,08731,0873501.778.076
18 mar 20231,08421,14341,07381,13881,1388508.357.746
17 mar 20231,05361,08871,04461,08421,0842441.086.565
16 mar 20231,11961,14651,02721,05301,0530745.654.208
15 mar 20231,11311,16121,07501,11941,1194926.055.454
14 mar 20231,08271,11951,02761,11291,1129883.758.426
13 mar 20230,99961,08250,98531,08321,0832660.720.089
12 mar 20230,99381,01940,93920,99970,9997670.979.769
11 mar 20230,95941,00000,89600,99370,9937818.810.992
10 mar 20230,99721,03180,93210,95920,9592663.021.356
09 mar 20230,99721,03180,93210,95920,9592663.021.356
08 mar 20231,08981,09620,99370,99700,9970533.267.214
07 mar 20231,05901,09401,06021,08981,0898482.606.349
06 mar 20231,07031,07151,05051,05901,0590299.742.003
05 mar 20231,05881,08851,05351,07051,0705288.430.411
04 mar 20231,09741,10511,03501,05851,0585312.844.152
03 mar 20231,15581,15821,07291,09741,0974524.708.355
02 mar 20231,17001,17261,12751,15561,1556350.165.131
01 mar 20231,13011,18171,13001,17001,1700456.578.901
28 feb 20231,16461,17091,12311,13011,1301480.311.920
27 feb 20231,21411,21081,14841,16451,1645519.603.743
26 feb 20231,18101,23051,17271,21401,2140391.771.917
25 feb 20231,19611,20641,13751,18121,1812446.437.320
24 feb 20231,27821,28381,18681,19601,1960583.529.589
23 feb 20231,31701,33371,26631,27831,2783503.978.670
22 feb 20231,30041,31901,24401,31731,3173681.430.974
21 feb 20231,38021,40721,28541,30021,3002741.825.261
20 feb 20231,38491,40951,35081,38011,3801587.884.022
19 feb 20231,38741,43121,37801,38391,3839673.088.388
18 feb 20231,42361,45491,37951,38741,3874722.404.767
17 feb 20231,28611,43621,28611,42361,42361.216.014.293
16 feb 20231,24381,36801,23631,28611,28611.142.933.296
15 feb 20231,17241,24441,15181,24401,2440573.811.976
14 feb 20231,10561,17291,09161,17251,1725717.579.918
13 feb 20231,15981,16401,06771,10601,1060697.224.736
12 feb 20231,17071,21501,15161,15991,1599508.966.803
11 feb 20231,15121,17421,13961,17081,1708423.167.053
10 feb 20231,14391,22381,13841,15131,1513944.901.292
09 feb 20231,21721,24971,13311,14381,14381.185.081.918
08 feb 20231,18281,24851,17841,21691,2169883.937.179
07 feb 20231,10951,18341,10931,18261,1826538.069.109
06 feb 20231,11631,15161,09381,10951,1095408.576.195
05 feb 20231,15721,16341,10301,11641,1164521.251.926
04 feb 20231,15171,18531,12821,15681,1568491.167.650
03 feb 20231,08241,15731,07631,15151,1515644.844.729
02 feb 20231,08481,14661,08231,08251,0825763.730.430
01 feb 20231,02301,09060,98151,08511,0851582.076.207
31 ene 20231,00211,03190,99701,02331,0233385.171.230
30 ene 20231,08341,08390,98941,00201,0020555.337.835
29 ene 20231,05251,10021,04241,08341,0834579.242.960
28 ene 20231,06541,07251,00871,05241,0524574.546.474
27 ene 20231,03101,09150,98451,06541,0654931.877.298
26 ene 20230,90931,03040,90781,03031,0303903.246.682
25 ene 20230,87780,92940,86130,90980,9098424.741.945
24 ene 20230,91510,95400,87550,87780,8778466.980.028
23 ene 20230,91500,92950,90500,91540,9154375.537.547
22 ene 20230,91020,94660,90150,91500,9150424.672.531
21 ene 20230,94350,95470,90970,91010,9101489.102.780
20 ene 20230,87960,94360,86680,94350,9435400.425.539
19 ene 20230,87060,88100,85160,87960,8796305.252.287
18 ene 20230,92300,93730,86690,87070,8707506.758.781
17 ene 20230,94140,95330,92310,92310,9231415.513.753
16 ene 20230,90870,96040,89960,94120,9412635.442.065
15 ene 20230,92200,92260,88190,90880,9088386.270.293
14 ene 20230,85830,96850,85780,92190,9219902.185.932
13 ene 20230,84370,86510,83230,85840,8584349.137.812
12 ene 20230,83390,84720,80660,84370,8437531.951.238
11 ene 20230,79940,83310,78790,82990,8299280.890.251
10 ene 20230,78640,80100,77970,79940,7994233.496.529
09 ene 20230,78800,81250,78430,78660,7866434.136.059
08 ene 20230,75650,79050,75030,78810,7881207.506.519
07 ene 20230,74950,76010,74900,75650,7565155.298.968
06 ene 20230,74940,74990,73770,74950,7495204.124.338
05 ene 20230,76030,76240,74800,74950,7495186.112.507
04 ene 20230,73970,76740,73660,76030,7603287.053.220
03 ene 20230,73140,73880,73280,73970,7397162.581.477
02 ene 20230,70990,73850,70200,73140,7314182.503.728
01 ene 20230,70710,71220,69850,70980,709899.462.421
31 dic 20220,70910,71850,70400,70710,7071111.218.993
30 dic 20220,72920,73150,70390,70900,7090198.112.832
29 dic 20220,73650,73880,72250,72920,7292161.263.368
28 dic 20220,75780,76000,73240,73650,7365191.389.701
27 dic 20220,76460,76810,75290,75780,7578171.521.465
26 dic 20220,74860,76620,74880,76460,7646137.799.590
25 dic 20220,74620,74860,74160,74860,7486111.995.182
24 dic 20220,74880,75060,74490,74620,746293.961.645
23 dic 20220,75060,75990,74790,74880,7488155.746.264
22 dic 20220,74760,75180,73010,75060,7506189.393.195
21 dic 20220,75540,75560,74250,74750,7475176.669.320
20 dic 20220,72830,75810,72630,75540,7554307.534.239
19 dic 20220,76910,77450,72170,72820,7282326.667.404
18 dic 20220,77030,77820,76110,76890,7689169.918.629
17 dic 20220,75090,77150,74130,77030,7703274.773.980
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...