Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MATICEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.67509 | -0.01043 | -1.52% | 0.67876 | 0.68553 | 0.66395 | 55,721.00 |
| 27 May 2024 | 0.68552 | 0.02377 | 3.59% | 0.66777 | 0.690 | 0.65894 | 164,321.00 |
| 26 May 2024 | 0.66175 | -0.01146 | -1.70% | 0.67404 | 0.68876 | 0.65876 | 53,799.00 |
| 25 May 2024 | 0.67321 | 0.00714 | 1.07% | 0.66717 | 0.67678 | 0.66717 | 34,479.00 |
| 24 May 2024 | 0.66607 | -0.02023 | -2.95% | 0.69861 | 0.69861 | 0.65454 | 42,114.00 |
| 23 May 2024 | 0.6863 | 0.01932 | 2.90% | 0.67371 | 0.699 | 0.64462 | 242,131.00 |
| 22 May 2024 | 0.66698 | -0.00442 | -0.66% | 0.67239 | 0.67304 | 0.64848 | 127,118.00 |
| 21 May 2024 | 0.6714 | -0.0182 | -2.64% | 0.69241 | 0.69565 | 0.66304 | 176,837.00 |
| 20 May 2024 | 0.6896 | 0.05912 | 9.38% | 0.62292 | 0.69596 | 0.62292 | 107,969.00 |
| 19 May 2024 | 0.63048 | -0.02376 | -3.63% | 0.65118 | 0.65382 | 0.62936 | 35,960.00 |
| 18 May 2024 | 0.65424 | -0.00333 | -0.51% | 0.65868 | 0.6647 | 0.65302 | 37,793.00 |
| 17 May 2024 | 0.65757 | 0.02126 | 3.34% | 0.64027 | 0.66306 | 0.63937 | 85,653.00 |
| 16 May 2024 | 0.63631 | 0.00606 | 0.96% | 0.63179 | 0.63816 | 0.61609 | 91,550.00 |
| 15 May 2024 | 0.63025 | 0.03023 | 5.04% | 0.60331 | 0.63287 | 0.59527 | 268,149.00 |
| 14 May 2024 | 0.60002 | -0.01401 | -2.28% | 0.61197 | 0.6163 | 0.59969 | 134,773.00 |
| 13 May 2024 | 0.61403 | -0.00976 | -1.56% | 0.6185 | 0.62996 | 0.603 | 107,996.00 |
| 12 May 2024 | 0.62379 | -0.0112 | -1.76% | 0.6306 | 0.63433 | 0.62273 | 36,648.00 |
| 11 May 2024 | 0.63499 | 0.01002 | 1.60% | 0.635 | 0.63662 | 0.63089 | 14,709.00 |
| 10 May 2024 | 0.62497 | -0.01976 | -3.06% | 0.64357 | 0.65086 | 0.61915 | 72,842.00 |
| 09 May 2024 | 0.64473 | 0.01023 | 1.61% | 0.63631 | 0.64473 | 0.6262 | 80,532.00 |
| 08 May 2024 | 0.6345 | -0.01155 | -1.79% | 0.641 | 0.64561 | 0.62707 | 90,122.00 |
| 07 May 2024 | 0.64605 | -0.01767 | -2.66% | 0.65736 | 0.66779 | 0.64393 | 147,840.00 |
| 06 May 2024 | 0.66372 | -0.01673 | -2.46% | 0.68517 | 0.72161 | 0.660 | 202,364.00 |
| 05 May 2024 | 0.68045 | -0.00415 | -0.61% | 0.67838 | 0.68783 | 0.670 | 28,132.00 |
| 04 May 2024 | 0.6846 | 0.00 | 0.00% | 0.6846 | 0.6846 | 0.6846 | 0.00 |
| 03 May 2024 | 0.6846 | 0.01026 | 1.52% | 0.679 | 0.68853 | 0.66763 | 101,839.00 |
| 02 May 2024 | 0.67434 | 0.02732 | 4.22% | 0.64063 | 0.6764 | 0.63629 | 69,108.00 |
| 01 May 2024 | 0.64702 | 0.022 | 3.52% | 0.62698 | 0.65056 | 0.59181 | 103,230.00 |
| 30 Abr 2024 | 0.62502 | -0.025 | -3.85% | 0.65923 | 0.65944 | 0.60933 | 79,471.00 |
| 29 Abr 2024 | 0.65002 | -0.03337 | -4.88% | 0.67807 | 0.67934 | 0.64415 | 53,985.00 |
| 28 Abr 2024 | 0.68339 | 0.00087 | 0.13% | 0.68784 | 0.69998 | 0.67832 | 41,508.00 |
| 27 Abr 2024 | 0.68252 | 0.01498 | 2.24% | 0.65908 | 0.68634 | 0.63947 | 49,509.00 |
| 26 Abr 2024 | 0.66754 | 0.00823 | 1.25% | 0.67268 | 0.67818 | 0.65792 | 51,657.00 |
| 25 Abr 2024 | 0.65931 | 0.00 | 0.00% | 0.65931 | 0.65931 | 0.65931 | 0.00 |
| 24 Abr 2024 | 0.65931 | -0.01801 | -2.66% | 0.69206 | 0.71401 | 0.65403 | 135,369.00 |
| 23 Abr 2024 | 0.67732 | -0.02118 | -3.03% | 0.696 | 0.70047 | 0.67629 | 94,285.00 |
| 22 Abr 2024 | 0.6985 | 0.02964 | 4.43% | 0.67541 | 0.70315 | 0.66843 | 353,275.00 |
| 21 Abr 2024 | 0.66886 | -0.02312 | -3.34% | 0.6915 | 0.69932 | 0.66102 | 162,549.00 |
| 20 Abr 2024 | 0.69198 | 0.0624 | 9.91% | 0.63526 | 0.69534 | 0.62855 | 212,335.00 |
| 19 Abr 2024 | 0.62958 | -0.00603 | -0.95% | 0.63005 | 0.64612 | 0.585 | 195,165.00 |
| 18 Abr 2024 | 0.63561 | 0.00412 | 0.65% | 0.62873 | 0.64813 | 0.60986 | 108,121.00 |
| 17 Abr 2024 | 0.63149 | -0.03276 | -4.93% | 0.66047 | 0.66953 | 0.61674 | 93,260.00 |
| 16 Abr 2024 | 0.66425 | -0.00649 | -0.97% | 0.66483 | 0.68955 | 0.63537 | 117,480.00 |
| 15 Abr 2024 | 0.67074 | -0.00426 | -0.63% | 0.66452 | 0.70624 | 0.64604 | 128,112.00 |
| 14 Abr 2024 | 0.675 | 0.04829 | 7.71% | 0.62401 | 0.67894 | 0.60429 | 228,871.00 |
| 13 Abr 2024 | 0.62671 | -0.09599 | -13.28% | 0.7227 | 0.72796 | 0.56432 | 409,273.00 |
| 12 Abr 2024 | 0.7227 | -0.09545 | -11.67% | 0.82242 | 0.930 | 0.69047 | 598,028.00 |
| 11 Abr 2024 | 0.81815 | -0.00669 | -0.81% | 0.82302 | 0.83224 | 0.80505 | 108,543.00 |
| 10 Abr 2024 | 0.82484 | -0.00259 | -0.31% | 0.820 | 0.830 | 0.79035 | 164,086.00 |
| 09 Abr 2024 | 0.82743 | -0.0428 | -4.92% | 0.86523 | 0.874 | 0.825 | 132,722.00 |
| 08 Abr 2024 | 0.87023 | 0.02845 | 3.38% | 0.83843 | 0.873 | 0.82252 | 251,882.00 |
| 07 Abr 2024 | 0.84178 | 0.00888 | 1.07% | 0.82604 | 0.85075 | 0.82604 | 146,180.00 |
| 06 Abr 2024 | 0.8329 | 0.01273 | 1.55% | 0.82033 | 0.83339 | 0.81953 | 68,185.00 |
| 05 Abr 2024 | 0.82017 | -0.01403 | -1.68% | 0.83413 | 0.83413 | 0.79589 | 135,550.00 |
| 04 Abr 2024 | 0.8342 | 0.00499 | 0.60% | 0.82697 | 0.85049 | 0.82312 | 50,155.00 |
| 03 Abr 2024 | 0.82921 | -0.00801 | -0.96% | 0.83859 | 0.85569 | 0.810 | 148,479.00 |
| 02 Abr 2024 | 0.83722 | -0.05011 | -5.65% | 0.87221 | 0.87264 | 0.82349 | 303,016.00 |
| 01 Abr 2024 | 0.88733 | -0.04149 | -4.47% | 0.93109 | 0.93226 | 0.86257 | 175,050.00 |
| 31 Mar 2024 | 0.92882 | 0.01807 | 1.98% | 0.90993 | 0.92959 | 0.90993 | 108,227.00 |
| 30 Mar 2024 | 0.91075 | -0.00827 | -0.90% | 0.91697 | 0.93037 | 0.90912 | 113,917.00 |
| 29 Mar 2024 | 0.91902 | -0.00784 | -0.85% | 0.93017 | 0.93045 | 0.90669 | 93,605.00 |
| 28 Mar 2024 | 0.92686 | -0.00284 | -0.31% | 0.93507 | 0.94978 | 0.920 | 136,871.00 |
| 27 Mar 2024 | 0.9297 | -0.0367 | -3.80% | 0.96085 | 1.00 | 0.92446 | 207,506.00 |
| 26 Mar 2024 | 0.9664 | 0.004 | 0.42% | 0.967 | 0.99225 | 0.94841 | 146,459.00 |
| 25 Mar 2024 | 0.9624 | 0.025 | 2.67% | 0.93077 | 0.97796 | 0.92974 | 235,699.00 |
| 24 Mar 2024 | 0.9374 | 0.02601 | 2.85% | 0.91259 | 0.93909 | 0.90559 | 116,041.00 |
| 23 Mar 2024 | 0.91139 | 0.01171 | 1.30% | 0.89912 | 0.92848 | 0.89478 | 90,144.00 |
| 22 Mar 2024 | 0.89968 | -0.01693 | -1.85% | 0.91979 | 0.94186 | 0.88179 | 226,422.00 |
| 21 Mar 2024 | 0.91661 | -0.0069 | -0.75% | 0.92083 | 0.93293 | 0.893 | 305,893.00 |
| 20 Mar 2024 | 0.92351 | 0.0662 | 7.72% | 0.86268 | 0.93205 | 0.8428 | 321,510.00 |
| 19 Mar 2024 | 0.85731 | -0.08996 | -9.50% | 0.94878 | 0.94913 | 0.83887 | 765,133.00 |
| 18 Mar 2024 | 0.94727 | -0.05466 | -5.46% | 0.9922 | 0.99766 | 0.92915 | 303,605.00 |
| 17 Mar 2024 | 1.00 | 0.040 | 4.70% | 0.96332 | 1.01 | 0.91706 | 409,036.00 |
| 16 Mar 2024 | 0.95699 | -0.09247 | -8.81% | 1.05 | 1.07 | 0.94581 | 138,282.00 |
| 15 Mar 2024 | 1.05 | -0.110 | -9.60% | 1.13 | 1.13 | 0.9778 | 580,088.00 |
| 14 Mar 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| 13 Mar 2024 | 1.16 | 0.080 | 7.35% | 1.08 | 1.18 | 1.08 | 479,069.00 |
| 12 Mar 2024 | 1.08 | -0.060 | -5.03% | 1.14 | 1.14 | 1.04 | 290,522.00 |
| 11 Mar 2024 | 1.14 | 0.010 | 1.33% | 1.12 | 1.14 | 1.07 | 557,806.00 |
| 10 Mar 2024 | 1.12 | 0.060 | 6.03% | 1.06 | 1.14 | 1.05 | 419,542.00 |
| 09 Mar 2024 | 1.06 | 0.030 | 2.94% | 1.03 | 1.06 | 1.03 | 141,423.00 |
| 08 Mar 2024 | 1.03 | -0.030 | -2.77% | 1.06 | 1.07 | 1.01 | 491,036.00 |
| 07 Mar 2024 | 1.06 | 0.030 | 3.39% | 1.02 | 1.08 | 1.01 | 452,660.00 |
| 06 Mar 2024 | 1.02 | 0.070 | 7.14% | 0.95161 | 1.02 | 0.91963 | 469,557.00 |
| 05 Mar 2024 | 0.956 | -0.09878 | -9.36% | 1.04 | 1.06 | 0.860 | 912,337.00 |
| 04 Mar 2024 | 1.05 | 0.050 | 5.18% | 1.00 | 1.06 | 0.99615 | 768,046.00 |
| 03 Mar 2024 | 1.00 | -0.010 | -0.59% | 1.01 | 1.03 | 0.950 | 247,255.00 |
| 02 Mar 2024 | 1.01 | 0.070 | 6.95% | 0.94778 | 1.02 | 0.94777 | 356,850.00 |
| 01 Mar 2024 | 0.94326 | 0.01656 | 1.79% | 0.92826 | 0.95163 | 0.92604 | 347,791.00 |
| 29 Feb 2024 | 0.9267 | -0.00502 | -0.54% | 0.93125 | 0.978 | 0.90849 | 258,843.00 |
