Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MATHIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0.00 |
| 24 May 2024 | 0.99 | 0.064 | 6.91% | 0.912 | 0.99 | 0.912 | 607 |
| 23 May 2024 | 0.926 | -0.024 | -2.53% | 0.90 | 0.926 | 0.90 | 48 |
| 22 May 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 203 |
| 21 May 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
| 20 May 2024 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 0.95 | 600 |
| 17 May 2024 | 1.00 | -0.04 | -3.85% | 0.82 | 1.00 | 0.82 | 940 |
| 16 May 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 15 May 2024 | 1.04 | 0.05 | 4.63% | 0.98 | 1.065 | 0.98 | 1,694 |
| 14 May 2024 | 0.994 | 0.00 | 0.00% | 0.942 | 0.994 | 0.94 | 2,248 |
| 13 May 2024 | 0.994 | -0.041 | -3.96% | 0.942 | 0.994 | 0.942 | 41 |
| 10 May 2024 | 1.035 | 0.04 | 4.55% | 1.005 | 1.035 | 0.99 | 1,550 |
| 09 May 2024 | 0.99 | -0.09 | -8.33% | 0.99 | 0.99 | 0.99 | 26 |
| 08 May 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 02 May 2024 | 1.08 | 0.03 | 2.86% | 1.00 | 1.08 | 1.00 | 622 |
| 30 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 553 |
| 29 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| 26 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| 25 Abr 2024 | 1.05 | -0.01 | -0.94% | 1.055 | 1.055 | 1.05 | 46 |
| 24 Abr 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.06 | 1.06 | 30 |
| 23 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.065 | 1.07 | 1.05 | 1,050 |
| 22 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| 19 Abr 2024 | 1.07 | -0.03 | -2.28% | 1.06 | 1.07 | 1.04 | 405 |
| 18 Abr 2024 | 1.095 | -0.03 | -2.67% | 1.095 | 1.095 | 1.095 | 25 |
| 17 Abr 2024 | 1.125 | 0.07 | 6.13% | 1.125 | 1.125 | 1.125 | 50 |
| 16 Abr 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.07 | 1.06 | 405 |
| 15 Abr 2024 | 1.08 | -0.06 | -5.26% | 1.05 | 1.08 | 1.05 | 618 |
| 12 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 11 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 10 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 09 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 08 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 05 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 04 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 03 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 33 |
| 02 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.06 | 1.14 | 1.06 | 269 |
| 28 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 27 Mar 2024 | 1.15 | 0.01 | 0.88% | 1.10 | 1.15 | 1.07 | 626 |
| 26 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 22 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.14 | 1.13 | 6,719 |
| 21 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 20 Mar 2024 | 1.14 | -0.05 | -4.20% | 1.15 | 1.15 | 1.14 | 700 |
| 19 Mar 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| 15 Mar 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.19 | 1.16 | 288 |
| 14 Mar 2024 | 1.16 | -0.02 | -1.69% | 1.14 | 1.16 | 1.14 | 134 |
| 13 Mar 2024 | 1.18 | -0.06 | -4.84% | 1.17 | 1.18 | 1.17 | 1,044 |
| 12 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 11 Mar 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.30 | 1.10 | 1,169 |
| 08 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 07 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 06 Mar 2024 | 1.23 | 0.09 | 7.89% | 1.12 | 1.23 | 1.10 | 4,019 |
| 05 Mar 2024 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 1.13 | 1,409 |
| 04 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 01 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 29 Feb 2024 | 1.15 | 0.01 | 0.88% | 1.20 | 1.20 | 1.12 | 464 |
| 28 Feb 2024 | 1.14 | -0.04 | -3.39% | 1.10 | 1.14 | 1.10 | 515 |
